Prices and Webb-site Total Returns

iShares Core MSCI AC Asia ex Japan Index ETF: Unit CNY

Exchange	Code	Listed	Last trade	Delisted
HKCIS	83010	2016-10-14			Docs

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	68.76	68.76	68.90	-	-	0	0	-	68.76	68.76	68.90	-	-	0	-	0.09%
2026-02-03	68.70	68.66	68.78	-	-	0	0	-	68.70	68.66	68.78	-	-	0	-	2.94%
2026-02-02	66.74	66.72	66.86	66.72	66.80	6,700	447,080	66.728	66.74	66.72	66.86	66.72	66.80	6,700	66.728	-2.74%
2026-01-30	68.62	-	75.00	68.74	68.82	17,300	1,190,210	68.798	68.62	-	75.00	68.74	68.82	17,300	68.798	-1.63%
2026-01-29	69.76	69.66	69.80	-	-	0	0	-	69.76	69.66	69.80	-	-	0	-	-0.17%
2026-01-28	69.88	69.88	70.24	69.52	69.52	500	34,760	69.520	69.88	69.88	70.24	69.52	69.52	500	69.520	1.90%
2026-01-27	68.58	68.56	68.70	-	-	0	0	-	68.58	68.56	68.70	-	-	0	-	1.45%
2026-01-26	67.60	67.60	67.74	-	-	0	0	-	67.60	67.60	67.74	-	-	0	-	0.24%
2026-01-23	67.44	67.40	67.54	-	-	0	0	-	67.44	67.40	67.54	-	-	0	-	0.66%
2026-01-22	67.00	66.98	67.12	-	-	0	0	-	67.00	66.98	67.12	-	-	0	-	0.54%
2026-01-21	66.64	-	69.52	-	-	0	0	-	66.64	-	69.52	-	-	0	-	0.00%
2026-01-20	66.64	66.50	66.64	67.18	67.18	200	13,436	67.180	66.64	66.50	66.64	67.18	67.18	200	67.180	-0.86%
2026-01-19	67.22	67.00	67.48	67.22	67.22	200	13,444	67.220	67.22	67.00	67.48	67.22	67.22	200	67.220	0.03%
2026-01-16	67.20	65.36	69.52	-	-	0	0	-	67.20	65.36	69.52	-	-	0	-	0.21%
2026-01-15	67.06	67.00	67.34	66.80	66.98	14,700	982,380	66.829	67.06	67.00	67.34	66.80	66.98	14,700	66.829	0.48%
2026-01-14	66.74	66.74	66.86	66.68	66.88	16,600	1,109,088	66.813	66.74	66.74	66.86	66.68	66.88	16,600	66.813	-0.15%
2026-01-13	66.84	66.74	67.18	66.84	66.84	800	53,472	66.840	66.84	66.74	67.18	66.84	66.84	800	66.840	1.21%
2026-01-09	66.04	65.92	66.06	66.10	66.10	100	6,610	66.100	66.04	65.92	66.06	66.10	66.10	100	66.100	-0.21%
2026-01-08	66.18	-	69.52	-	-	0	0	-	66.18	-	69.52	-	-	0	-	-0.78%
2026-01-07	66.70	-	69.52	66.70	66.70	200	13,340	66.700	66.70	-	69.52	66.70	66.70	200	66.700	0.00%
2026-01-06	66.70	66.68	66.82	-	-	0	0	-	66.70	66.68	66.82	-	-	0	-	1.06%
2026-01-05	66.00	-	69.52	-	-	0	0	-	66.00	-	69.52	-	-	0	-	3.58%
2025-12-31	63.72	-	69.52	-	-	0	0	-	63.72	-	69.52	-	-	0	-	-0.03%
2025-12-30	63.74	63.66	63.78	63.80	63.80	300	19,140	63.800	63.74	63.66	63.78	63.80	63.80	300	63.800	-0.06%
2025-12-29	63.78	63.76	63.90	-	-	0	0	-	63.78	63.76	63.90	-	-	0	-	0.85%
2025-12-24	63.24	-	69.50	-	-	0	0	-	63.24	-	69.50	-	-	0	-	0.06%
2025-12-23	63.20	63.08	63.22	63.20	63.20	100	6,320	63.200	63.20	63.08	63.22	63.20	63.20	100	63.200	0.19%
2025-12-22	63.08	63.04	63.36	-	-	0	0	-	63.08	63.04	63.36	-	-	0	-	1.12%
2025-12-19	62.38	-	69.50	62.40	62.40	5,900	368,160	62.400	62.38	-	69.50	62.40	62.40	5,900	62.400	0.58%
2025-12-18	62.02	61.80	61.92	-	-	0	0	-	62.02	61.80	61.92	-	-	0	-	-0.23%
2025-12-17	62.16	62.12	62.44	-	-	0	0	-	62.16	62.12	62.44	-	-	0	-	0.75%
2025-12-16	61.70	61.62	61.74	61.70	61.88	14,000	865,960	61.854	61.70	61.62	61.74	61.70	61.88	14,000	61.854	-1.81%
2025-12-15	62.84	62.70	62.84	-	-	0	0	-	62.84	62.70	62.84	-	-	0	-	-1.16%
2025-12-12	63.58	63.54	63.68	-	-	0	0	-	63.58	63.54	63.68	-	-	0	-	0.73%
2025-12-11	63.12	63.00	63.14	63.38	63.38	1,100	69,718	63.380	63.12	63.00	63.14	63.38	63.38	1,100	63.380	-0.28%
2025-12-10	63.30	63.30	63.38	-	-	0	0	-	63.30	63.30	63.38	-	-	0	-	0.19%
2025-12-09	63.18	63.18	63.30	63.16	63.16	3,000	189,480	63.160	63.18	63.18	63.30	63.16	63.16	3,000	63.160	-0.94%
2025-12-08	63.78	63.66	63.78	63.80	63.80	5,800	370,040	63.800	63.78	63.66	63.78	63.80	63.80	5,800	63.800	0.06%
2025-12-05	63.74	63.62	63.76	63.60	63.76	6,400	407,640	63.694	63.74	63.62	63.76	63.60	63.76	6,400	63.694	1.05%
2025-12-04	63.08	62.98	63.10	63.08	63.22	3,000	189,520	63.173	63.08	62.98	63.10	63.08	63.22	3,000	63.173	0.22%
2025-12-03	62.94	62.74	63.06	-	-	0	0	-	62.94	62.74	63.06	-	-	0	-	-0.35%
2025-12-02	63.16	63.14	63.26	-	-	0	0	-	63.16	63.14	63.26	-	-	0	-	0.29%
2025-12-01	62.98	62.86	63.00	-	-	0	0	-	62.98	62.86	63.00	-	-	0	-	-0.22%
2025-11-28	63.12	62.98	63.12	-	-	0	0	-	63.12	62.98	63.12	-	-	0	-	0.00%
2025-11-27	63.12	63.10	63.24	-	-	0	0	-	63.12	63.10	63.24	-	-	0	-	0.06%
2025-11-26	63.08	63.04	63.16	-	-	0	0	-	63.08	63.04	63.16	-	-	0	-	0.61%
2025-11-25	62.70	62.68	62.82	-	-	0	0	-	62.70	62.68	62.82	-	-	0	-	0.77%
2025-11-24	62.22	62.06	62.38	62.14	62.16	6,000	372,860	62.143	62.22	62.06	62.38	62.14	62.16	6,000	62.143	0.55%
2025-11-21	61.88	-	69.50	-	-	0	0	-	61.88	-	69.50	-	-	0	-	-2.73%
2025-11-20	63.62	63.60	63.78	-	-	0	0	-	63.62	63.60	63.78	-	-	0	-	0.79%
2025-11-19	63.12	63.00	63.14	-	-	0	0	-	63.12	63.00	63.14	-	-	0	-	-0.09%
2025-11-18	63.18	63.18	63.32	63.02	63.36	1,200	75,912	63.260	63.18	63.18	63.32	63.02	63.36	1,200	63.260	-2.02%
2025-11-17	64.48	-	64.54	64.48	64.58	110,100	7,104,170	64.525	64.48	-	64.54	64.48	64.58	110,100	64.525	0.56%
2025-11-14	64.12	-	69.50	-	-	0	0	-	64.12	-	69.50	-	-	0	-	-2.11%
2025-11-13	65.50	-	69.50	-	-	0	0	-	65.50	-	69.50	-	-	0	-	-1.36%
2025-11-12	66.40	-	69.50	-	-	0	0	-	66.40	-	69.50	-	-	0	-	0.67%
2025-11-11	65.96	65.84	65.98	66.32	66.32	5,600	371,392	66.320	65.96	65.84	65.98	66.32	66.32	5,600	66.320	0.33%
2025-11-10	65.74	65.72	65.84	-	-	0	0	-	65.74	65.72	65.84	-	-	0	-	0.92%
2025-11-07	65.14	65.02	65.14	-	-	0	0	-	65.14	65.02	65.14	-	-	0	-	-0.97%
2025-11-06	65.78	-	69.50	65.82	65.82	5,600	368,592	65.820	65.78	-	69.50	65.82	65.82	5,600	65.820	1.17%
2025-11-05	65.02	64.88	65.00	-	-	0	0	-	65.02	64.88	65.00	-	-	0	-	-1.10%
2025-11-04	65.74	65.62	65.76	66.14	66.14	200	13,228	66.140	65.74	65.62	65.76	66.14	66.14	200	66.140	-0.87%
2025-11-03	66.32	65.68	69.50	-	-	0	0	-	66.32	65.68	69.50	-	-	0	-	0.48%
2025-10-31	66.00	65.86	66.00	-	-	0	0	-	66.00	65.86	66.00	-	-	0	-	-0.48%
2025-10-30	66.32	65.68	69.50	66.62	66.62	1,200	79,944	66.620	66.32	65.68	69.50	66.62	66.62	1,200	66.620	0.85%
2025-10-28	65.76	65.64	65.78	66.08	66.14	5,700	376,992	66.139	65.76	65.64	65.78	66.08	66.14	5,700	66.139	-0.63%
2025-10-27	66.18	-	69.50	-	-	0	0	-	66.18	-	69.50	-	-	0	-	1.19%
2025-10-24	65.40	65.38	65.50	-	-	0	0	-	65.40	65.38	65.50	-	-	0	-	0.77%
2025-10-23	64.90	64.78	64.92	-	-	0	0	-	64.90	64.78	64.92	-	-	0	-	-0.40%
2025-10-22	65.16	65.04	65.16	-	-	0	0	-	65.16	65.04	65.16	-	-	0	-	-0.12%
2025-10-21	65.24	65.20	65.34	-	-	0	0	-	65.24	65.20	65.34	-	-	0	-	0.37%
2025-10-20	65.00	64.96	65.10	-	-	0	0	-	65.00	64.96	65.10	-	-	0	-	2.36%
2025-10-17	63.50	-	69.50	63.50	64.10	11,700	743,244	63.525	63.50	-	69.50	63.50	64.10	11,700	63.525	-1.85%
2025-10-16	64.70	64.68	64.82	64.68	64.68	5,700	368,676	64.680	64.70	64.68	64.82	64.68	64.68	5,700	64.680	0.90%
2025-10-15	64.12	64.12	64.26	-	-	0	0	-	64.12	64.12	64.26	-	-	0	-	2.13%
2025-10-14	62.78	-	69.50	64.30	64.36	11,400	733,362	64.330	62.78	-	69.50	64.30	64.36	11,400	64.330	-1.54%
2025-10-13	63.76	63.66	63.78	-	-	0	0	-	63.76	63.66	63.78	-	-	0	-	-1.09%
2025-10-10	64.46	64.36	64.48	-	-	0	0	-	64.46	64.36	64.48	-	-	0	-	-1.01%
2025-10-09	65.12	-	69.50	65.06	65.20	6,400	416,452	65.071	65.12	-	69.50	65.06	65.20	6,400	65.071	0.56%
2025-10-08	64.76	64.72	64.86	64.76	64.76	1,100	71,236	64.760	64.76	64.72	64.86	64.76	64.76	1,100	64.760	0.09%
2025-10-06	64.70	64.60	64.74	-	-	0	0	-	64.70	64.60	64.74	-	-	0	-	-0.09%
2025-10-03	64.76	-	69.50	-	-	0	0	-	64.76	-	69.50	-	-	0	-	0.25%
2025-10-02	64.60	64.50	64.64	64.60	64.60	5,800	374,680	64.600	64.60	64.50	64.64	64.60	64.60	5,800	64.600	2.18%
2025-09-30	63.22	63.18	63.30	-	-	0	0	-	63.22	63.18	63.30	-	-	0	-	0.25%
2025-09-29	63.06	63.04	63.18	63.04	63.04	5,900	371,936	63.040	63.06	63.04	63.18	63.04	63.04	5,900	63.040	0.93%
2025-09-26	62.48	62.34	62.48	62.76	62.76	5,900	370,284	62.760	62.48	62.34	62.48	62.76	62.76	5,900	62.760	-1.51%
2025-09-25	63.44	63.32	63.46	63.52	63.52	5,900	374,768	63.520	63.44	63.32	63.46	63.52	63.52	5,900	63.520	-0.16%
2025-09-24	63.54	63.54	63.68	-	-	0	0	-	63.54	63.54	63.68	-	-	0	-	0.57%
2025-09-23	63.18	-	-	-	-	0	0	-	63.18	-	-	-	-	0	-	0.00%
2025-09-22	63.18	63.12	63.24	-	-	0	0	-	63.18	63.12	63.24	-	-	0	-	0.00%
2025-09-19	63.18	63.06	63.18	-	-	0	0	-	63.18	63.06	63.18	-	-	0	-	-0.28%
2025-09-18	63.36	-	-	-	-	0	0	-	63.36	-	-	-	-	0	-	-0.09%
2025-09-17	63.42	63.28	63.62	-	-	0	0	-	63.42	63.28	63.62	-	-	0	-	0.57%
2025-09-16	63.06	63.06	63.20	-	-	0	0	-	63.06	63.06	63.20	-	-	0	-	0.61%
2025-09-15	62.68	-	-	-	-	0	0	-	62.68	-	-	-	-	0	-	0.32%
2025-09-12	62.48	-	-	62.00	62.00	200	12,400	62.000	62.48	-	-	62.00	62.00	200	62.000	1.00%
2025-09-11	61.86	61.80	61.92	61.86	61.86	1,000	61,860	61.860	61.86	61.80	61.92	61.86	61.86	1,000	61.860	0.26%
2025-09-10	61.70	61.68	61.80	-	-	0	0	-	61.70	61.68	61.80	-	-	0	-	1.48%
2025-09-09	60.80	60.80	60.92	-	-	0	0	-	60.80	60.80	60.92	-	-	0	-	0.70%
2025-09-08	60.38	60.36	60.48	-	-	0	0	-	60.38	60.36	60.48	-	-	0	-	0.80%
2025-09-05	59.90	59.88	60.00	-	-	0	0	-	59.90	59.88	60.00	-	-	0	-	0.54%
2025-09-04	59.58	59.28	59.62	-	-	0	0	-	59.58	59.28	59.62	-	-	0	-	0.00%
2025-09-03	59.58	-	62.00	-	-	0	0	-	59.58	-	62.00	-	-	0	-	0.00%
2025-09-02	59.58	59.48	59.60	60.56	60.62	50,800	3,079,112	60.612	59.58	59.48	59.60	60.56	60.62	50,800	60.612	0.03%
2025-09-01	59.56	-	62.00	-	-	0	0	-	59.56	-	62.00	-	-	0	-	0.47%
2025-08-29	59.28	59.16	59.28	-	-	0	0	-	59.28	59.16	59.28	-	-	0	-	-0.13%
2025-08-28	59.36	59.26	59.38	-	-	0	0	-	59.36	59.26	59.38	-	-	0	-	-0.64%
2025-08-27	59.74	59.68	59.80	59.74	60.00	200	11,974	59.870	59.74	59.68	59.80	59.74	60.00	200	59.870	-0.50%
2025-08-26	60.04	-	62.00	-	-	0	0	-	60.04	-	62.00	-	-	0	-	-0.66%
2025-08-25	60.44	60.42	60.60	-	-	0	0	-	60.44	60.42	60.60	-	-	0	-	1.21%
2025-08-22	59.72	59.72	59.86	-	-	0	0	-	59.72	59.72	59.86	-	-	0	-	0.00%
2025-08-21	59.72	59.62	59.74	-	-	0	0	-	59.72	59.62	59.74	-	-	0	-	-0.07%
2025-08-20	59.76	59.66	59.80	60.06	60.06	100	6,006	60.060	59.76	59.66	59.80	60.06	60.06	100	60.060	-0.66%
2025-08-19	60.16	60.16	60.30	60.16	60.16	300	18,048	60.160	60.16	60.16	60.30	60.16	60.16	300	60.160	-0.13%
2025-08-18	60.24	60.20	60.34	-	-	0	0	-	60.24	60.20	60.34	-	-	0	-	0.03%
2025-08-15	60.22	60.22	60.34	60.04	60.04	1,000	60,040	60.040	60.22	60.22	60.34	60.04	60.04	1,000	60.040	-0.17%
2025-08-14	60.32	60.20	60.34	-	-	0	0	-	60.32	60.20	60.34	-	-	0	-	-0.23%
2025-08-13	60.46	-	-	-	-	0	0	-	60.46	-	-	-	-	0	-	1.51%
2025-08-12	59.56	59.56	59.68	-	-	0	0	-	59.56	59.56	59.68	-	-	0	-	0.40%
2025-08-11	59.32	-	-	-	-	0	0	-	59.32	-	-	-	-	0	-	0.14%
2025-08-08	59.24	-	-	-	-	0	0	-	59.24	-	-	-	-	0	-	-0.30%
2025-08-07	59.42	59.42	59.54	-	-	0	0	-	59.42	59.42	59.54	-	-	0	-	0.78%
2025-08-06	58.96	-	-	-	-	0	0	-	58.96	-	-	-	-	0	-	0.00%
2025-08-05	58.96	58.96	59.08	-	-	0	0	-	58.96	58.96	59.08	-	-	0	-	0.79%
2025-08-04	58.50	58.48	58.60	-	-	0	0	-	58.50	58.48	58.60	-	-	0	-	0.52%
2025-08-01	58.20	58.10	58.22	58.22	58.22	1,200	69,864	58.220	58.20	58.10	58.22	58.22	58.22	1,200	58.220	-1.72%
2025-07-31	59.22	59.22	-	59.22	59.22	5,000	296,100	59.220	59.22	59.22	-	59.22	59.22	5,000	59.220	-0.30%
2025-07-30	59.40	59.30	59.42	-	-	0	0	-	59.40	59.30	59.42	-	-	0	-	-0.20%
2025-07-29	59.52	59.40	59.52	-	-	0	0	-	59.52	59.40	59.52	-	-	0	-	-0.10%
2025-07-28	59.58	-	-	-	-	0	0	-	59.58	-	-	-	-	0	-	0.27%
2025-07-25	59.42	-	-	-	-	0	0	-	59.42	-	-	-	-	0	-	-0.57%
2025-07-24	59.76	59.76	59.88	-	-	0	0	-	59.76	59.76	59.88	-	-	0	-	0.23%
2025-07-23	59.62	59.60	59.72	-	-	0	0	-	59.62	59.60	59.72	-	-	0	-	0.88%
2025-07-22	59.10	58.96	59.10	-	-	0	0	-	59.10	58.96	59.10	-	-	0	-	-0.20%
2025-07-21	59.22	59.22	59.34	59.12	59.12	300	17,736	59.120	59.22	59.22	59.34	59.12	59.12	300	59.120	0.41%
2025-07-18	58.98	58.94	59.08	-	-	0	0	-	58.98	58.94	59.08	-	-	0	-	0.44%
2025-07-17	58.72	58.70	59.02	-	-	0	0	-	58.72	58.70	59.02	-	-	0	-	0.41%
2025-07-16	58.48	58.36	58.48	58.48	58.60	200	11,708	58.540	58.48	58.36	58.48	58.48	58.60	200	58.540	0.03%
2025-07-15	58.46	58.42	58.56	-	-	0	0	-	58.46	58.42	58.56	-	-	0	-	1.18%
2025-07-14	57.78	-	-	-	-	0	0	-	57.78	-	-	-	-	0	-	0.00%
2025-07-11	57.78	57.68	57.80	57.78	57.82	18,900	1,092,054	57.781	57.78	57.68	57.80	57.78	57.82	18,900	57.781	-0.07%
2025-07-10	57.82	57.82	-	-	-	0	0	-	57.82	57.82	-	-	-	0	-	0.31%
2025-07-09	57.64	57.50	57.64	-	-	0	0	-	57.64	57.50	57.64	-	-	0	-	-0.10%
2025-07-08	57.70	57.30	-	-	-	0	0	-	57.70	57.30	-	-	-	0	-	0.59%
2025-07-07	57.36	-	-	-	-	0	0	-	57.36	-	-	-	-	0	-	-0.14%
2025-07-04	57.44	57.32	57.44	-	-	0	0	-	57.44	57.32	57.44	-	-	0	-	-0.66%
2025-07-03	57.82	57.80	57.92	-	-	0	0	-	57.82	57.80	57.92	-	-	0	-	0.42%
2025-07-02	57.58	-	-	57.66	57.68	98,400	5,675,056	57.673	57.58	-	-	57.66	57.68	98,400	57.673	0.31%
2025-06-30	57.40	57.28	57.38	-	-	0	0	-	57.40	57.28	57.38	-	-	0	-	-0.38%
2025-06-27	57.62	57.62	57.74	-	-	0	0	-	57.62	57.62	57.74	-	-	0	-	0.03%
2025-06-26	57.60	57.60	57.72	-	-	0	0	-	57.60	57.60	57.72	-	-	0	-	0.07%
2025-06-25	57.56	57.56	57.68	57.34	57.56	33,200	1,903,776	57.343	57.56	57.56	57.68	57.34	57.56	33,200	57.343	1.20%
2025-06-24	56.88	56.88	57.00	-	-	0	0	-	56.88	56.88	57.00	-	-	0	-	2.19%
2025-06-23	55.66	55.66	55.76	55.32	55.50	42,100	2,332,932	55.414	55.66	55.66	55.76	55.32	55.50	42,100	55.414	-0.54%
2025-06-20	55.96	55.96	56.06	55.92	55.96	54,000	3,020,992	55.944	55.96	55.96	56.06	55.92	55.96	54,000	55.944	1.01%
2025-06-19	55.40	-	-	-	-	0	0	-	55.40	-	-	-	-	0	-	-1.60%
2025-06-18	56.30	56.20	56.32	-	-	0	0	-	56.30	56.20	56.32	-	-	0	-	-0.35%
2025-06-17	56.50	56.40	56.52	-	-	0	0	-	56.50	56.40	56.52	-	-	0	-	0.00%
2025-06-16	56.50	56.50	56.60	56.04	56.50	18,000	1,011,160	56.176	56.50	56.50	56.60	56.04	56.50	18,000	56.176	0.96%
2025-06-13	55.96	55.88	56.00	56.02	56.02	21,100	1,182,022	56.020	55.96	55.88	56.00	56.02	56.02	21,100	56.020	-1.13%
2025-06-12	56.60	56.50	56.62	56.62	56.62	32,800	1,857,136	56.620	56.60	56.50	56.62	56.62	56.62	32,800	56.620	-0.25%
2025-06-11	56.74	56.70	56.82	-	-	0	0	-	56.74	56.70	56.82	-	-	0	-	0.78%
2025-06-10	56.30	56.30	56.40	56.10	56.28	52,100	2,926,284	56.167	56.30	56.30	56.40	56.10	56.28	52,100	56.167	0.32%
2025-06-09	56.12	56.10	56.24	-	-	0	0	-	56.12	56.10	56.24	-	-	0	-	1.23%
2025-06-06	55.44	-	-	-	-	0	0	-	55.44	-	-	-	-	0	-	0.07%
2025-06-05	55.40	55.40	55.52	-	-	0	0	-	55.40	55.40	55.52	-	-	0	-	0.95%
2025-06-04	54.88	-	-	-	-	0	0	-	54.88	-	-	-	-	0	-	0.92%
2025-06-03	54.38	54.28	54.42	54.60	54.60	20,900	1,141,140	54.600	54.38	54.28	54.42	54.60	54.60	20,900	54.600	0.04%
2025-06-02	54.36	54.04	54.16	-	-	0	0	-	54.36	54.04	54.16	-	-	0	-	0.00%
2025-05-30	54.36	54.26	54.38	-	-	0	0	-	54.36	54.26	54.38	-	-	0	-	-0.95%
2025-05-29	54.88	-	-	-	-	0	0	-	54.88	-	-	-	-	0	-	0.66%
2025-05-28	54.52	50.50	-	-	-	0	0	-	54.52	50.50	-	-	-	0	-	-0.04%
2025-05-27	54.54	54.52	54.64	54.46	54.62	54,200	2,955,156	54.523	54.54	54.52	54.64	54.46	54.62	54,200	54.523	-0.22%
2025-05-26	54.66	54.64	54.76	54.64	54.64	32,800	1,792,192	54.640	54.66	54.64	54.76	54.64	54.64	32,800	54.640	-0.26%
2025-05-23	54.80	50.50	-	-	-	0	0	-	54.80	50.50	-	-	-	0	-	0.15%
2025-05-22	54.72	54.56	54.86	-	-	0	0	-	54.72	54.56	54.86	-	-	0	-	-0.51%
2025-05-21	55.00	55.00	55.12	-	-	0	0	-	55.00	55.00	55.12	-	-	0	-	0.07%
2025-05-20	54.96	54.86	54.98	54.96	54.98	2,000	109,950	54.975	54.96	54.86	54.98	54.96	54.98	2,000	54.975	0.33%
2025-05-19	54.78	-	-	-	-	0	0	-	54.78	-	-	-	-	0	-	-0.36%
2025-05-16	54.98	-	-	-	-	0	0	-	54.98	-	-	-	-	0	-	0.22%
2025-05-15	54.86	-	-	-	-	0	0	-	54.86	-	-	-	-	0	-	0.00%
2025-05-14	54.86	-	-	-	-	0	0	-	54.86	-	-	-	-	0	-	1.82%
2025-05-13	53.88	-	-	-	-	0	0	-	53.88	-	-	-	-	0	-	-1.28%
2025-05-12	54.58	54.54	54.64	53.84	53.84	32,800	1,765,952	53.840	54.58	54.54	54.64	53.84	53.84	32,800	53.840	2.25%
2025-05-09	53.38	53.34	53.48	52.90	53.28	101,200	5,375,370	53.116	53.38	53.34	53.48	52.90	53.28	101,200	53.116	0.23%
2025-05-08	53.26	-	-	-	-	0	0	-	53.26	-	-	-	-	0	-	0.00%
2025-05-07	53.26	53.24	53.34	53.22	53.58	103,500	5,524,514	53.377	53.26	53.24	53.34	53.22	53.58	103,500	53.377	-0.15%
2025-05-06	53.34	53.24	53.36	53.40	53.48	54,200	2,896,904	53.448	53.34	53.24	53.36	53.40	53.48	54,200	53.448	0.30%
2025-05-02	53.18	-	-	52.26	52.66	39,900	2,092,894	52.454	53.18	-	-	52.26	52.66	39,900	52.453	2.19%
2025-04-30	52.04	52.02	52.14	-	-	0	0	-	52.04	52.02	52.14	-	-	0	-	0.89%
2025-04-29	51.58	51.56	51.66	-	-	0	0	-	51.58	51.56	51.66	-	-	0	-	0.19%
2025-04-28	51.48	51.48	51.58	-	-	0	0	-	51.48	51.48	51.58	-	-	0	-	0.63%
2025-04-25	51.16	51.18	51.28	-	-	0	0	-	51.16	51.18	51.28	-	-	0	-	0.35%
2025-04-24	50.98	-	-	51.20	51.26	131,200	6,721,376	51.230	50.98	-	-	51.20	51.26	131,200	51.230	-0.70%
2025-04-23	51.34	-	-	-	-	0	0	-	51.34	-	-	-	-	0	-	1.87%
2025-04-22	50.40	50.40	50.50	50.24	50.36	48,200	2,424,472	50.300	50.40	50.40	50.50	50.24	50.36	48,200	50.300	0.56%
2025-04-17	50.12	-	-	-	-	0	0	-	50.12	-	-	-	-	0	-	0.93%
2025-04-16	49.66	49.58	49.68	-	-	0	0	-	49.66	49.58	49.68	-	-	0	-	-1.35%
2025-04-15	50.34	-	-	50.34	50.34	25,000	1,258,500	50.340	50.34	-	-	50.34	50.34	25,000	50.340	0.68%
2025-04-14	50.00	50.00	50.12	-	-	0	0	-	50.00	50.00	50.12	-	-	0	-	1.21%
2025-04-11	49.40	49.22	49.32	48.78	49.46	82,400	4,052,216	49.177	49.40	49.22	49.32	48.78	49.46	82,400	49.177	0.73%
2025-04-10	49.04	45.80	-	-	-	0	0	-	49.04	45.80	-	-	-	0	-	3.72%
2025-04-09	47.28	47.24	47.40	47.10	47.10	32,800	1,544,880	47.100	47.28	47.24	47.40	47.10	47.10	32,800	47.100	0.08%
2025-04-08	47.24	45.80	-	46.80	46.82	24,700	1,156,448	46.820	47.24	45.80	-	46.80	46.82	24,700	46.820	3.10%
2025-04-07	45.82	45.32	45.92	45.82	45.82	32,800	1,502,896	45.820	45.82	45.32	45.92	45.82	45.82	32,800	45.820	-11.78%
2025-04-03	51.94	51.92	52.08	51.62	51.62	25,000	1,290,500	51.620	51.94	51.92	52.08	51.62	51.62	25,000	51.620	-0.65%
2025-04-02	52.28	-	-	52.08	52.08	21,900	1,140,552	52.080	52.28	-	-	52.08	52.08	21,900	52.080	0.27%
2025-04-01	52.14	52.02	52.14	52.02	52.32	83,400	4,354,260	52.209	52.14	52.02	52.14	52.02	52.32	83,400	52.209	0.81%
2025-03-31	51.72	-	-	51.88	51.88	600	31,128	51.880	51.72	-	-	51.88	51.88	600	51.880	-1.93%
2025-03-28	52.74	52.66	52.78	-	-	0	0	-	52.74	52.66	52.78	-	-	0	-	-0.68%
2025-03-27	53.10	-	-	-	-	0	0	-	53.10	-	-	-	-	0	-	-0.23%
2025-03-26	53.22	53.22	53.32	-	-	0	0	-	53.22	53.22	53.32	-	-	0	-	0.08%
2025-03-25	53.18	53.12	53.22	53.18	53.18	18,300	973,194	53.180	53.18	53.12	53.22	53.18	53.18	18,300	53.180	-0.56%
2025-03-24	53.48	-	-	-	-	0	0	-	53.48	-	-	-	-	0	-	0.38%
2025-03-21	53.28	-	-	-	-	0	0	-	53.28	-	-	-	-	0	-	-0.75%
2025-03-20	53.68	53.58	53.70	-	-	0	0	-	53.68	53.58	53.70	-	-	0	-	-0.22%
2025-03-19	53.80	53.82	53.94	-	-	0	0	-	53.80	53.82	53.94	-	-	0	-	0.00%
2025-03-18	53.80	-	-	-	-	0	0	-	53.80	-	-	-	-	0	-	1.36%
2025-03-17	53.08	53.08	53.20	52.98	53.12	108,400	5,752,684	53.069	53.08	53.08	53.20	52.98	53.12	108,400	53.069	0.99%
2025-03-14	52.56	52.54	52.64	52.20	52.20	21,100	1,101,420	52.200	52.56	52.54	52.64	52.20	52.20	21,100	52.200	1.08%
2025-03-13	52.00	51.00	-	51.94	51.94	18,400	955,696	51.940	52.00	51.00	-	51.94	51.94	18,400	51.940	-0.69%
2025-03-12	52.36	-	-	52.28	52.28	200	10,456	52.280	52.36	-	-	52.28	52.28	200	52.280	-0.08%
2025-03-11	52.40	52.28	52.40	-	-	0	0	-	52.40	52.28	52.40	-	-	0	-	-1.06%
2025-03-10	52.96	52.88	52.98	-	-	0	0	-	52.96	52.88	52.98	-	-	0	-	-0.94%
2025-03-07	53.46	-	-	-	-	0	0	-	53.46	-	-	-	-	0	-	-0.19%
2025-03-06	53.56	53.48	53.60	-	-	0	0	-	53.56	53.48	53.60	-	-	0	-	1.52%
2025-03-05	52.76	52.62	52.80	52.76	52.76	40,000	2,110,400	52.760	52.76	52.62	52.80	52.76	52.76	40,000	52.760	1.89%
2025-03-04	51.78	51.76	51.86	51.46	51.74	52,500	2,710,846	51.635	51.78	51.76	51.86	51.46	51.74	52,500	51.635	-0.50%
2025-03-03	52.04	52.02	52.12	-	-	0	0	-	52.04	52.02	52.12	-	-	0	-	0.66%
2025-02-28	51.70	51.48	-	51.84	52.80	33,300	1,754,032	52.674	51.70	51.48	-	51.84	52.80	33,300	52.674	-3.18%
2025-02-27	53.40	-	-	53.78	53.78	18,400	989,552	53.780	53.40	-	-	53.78	53.78	18,400	53.780	-0.37%
2025-02-26	53.60	53.58	53.70	53.52	53.52	17,800	952,656	53.520	53.60	53.58	53.70	53.52	53.52	17,800	53.520	1.32%
2025-02-25	52.90	52.80	52.90	-	-	0	0	-	52.90	52.80	52.90	-	-	0	-	-1.23%
2025-02-24	53.56	-	-	-	-	0	0	-	53.56	-	-	-	-	0	-	-0.37%
2025-02-21	53.76	-	-	-	-	0	0	-	53.76	-	-	-	-	0	-	0.98%
2025-02-20	53.24	53.02	53.26	53.26	53.26	22,100	1,177,046	53.260	53.24	53.02	53.26	53.26	53.26	22,100	53.260	-0.60%
2025-02-19	53.56	-	-	53.50	53.50	19,400	1,037,900	53.500	53.56	-	-	53.50	53.50	19,400	53.500	0.04%
2025-02-18	53.54	53.54	53.64	53.46	53.58	38,300	2,049,918	53.523	53.54	53.54	53.64	53.46	53.58	38,300	53.523	1.06%
2025-02-17	52.98	-	-	52.86	53.04	56,500	2,990,856	52.936	52.98	-	-	52.86	53.04	56,500	52.936	0.61%
2025-02-14	52.66	52.64	52.74	52.58	52.58	20,400	1,072,632	52.580	52.66	52.64	52.74	52.58	52.58	20,400	52.580	0.61%
2025-02-13	52.34	-	-	52.44	52.58	25,600	1,342,522	52.442	52.34	-	-	52.44	52.58	25,600	52.442	-0.04%
2025-02-12	52.36	52.38	52.48	-	-	0	0	-	52.36	52.38	52.48	-	-	0	-	1.12%
2025-02-11	51.78	51.66	51.78	-	-	0	0	-	51.78	51.66	51.78	-	-	0	-	-0.54%
2025-02-10	52.06	52.04	52.14	-	-	0	0	-	52.06	52.04	52.14	-	-	0	-	0.12%
2025-02-07	52.00	-	-	52.00	52.00	500	26,000	52.000	52.00	-	-	52.00	52.00	500	52.000	1.05%
2025-02-06	51.46	51.44	51.56	-	-	0	0	-	51.46	51.44	51.56	-	-	0	-	0.27%
2025-02-05	51.32	51.26	51.38	-	-	0	0	-	51.32	51.26	51.38	-	-	0	-	0.00%
2025-02-04	51.32	51.32	51.42	51.10	51.10	34,000	1,737,400	51.100	51.32	51.32	51.42	51.10	51.10	34,000	51.100	1.58%
2025-02-03	50.52	50.52	50.64	50.48	50.48	100	5,048	50.480	50.52	50.52	50.64	50.48	50.48	100	50.480	0.72%
2025-01-28	50.16	49.92	50.16	50.16	50.16	100	5,016	50.160	50.16	49.92	50.16	50.16	50.16	100	50.160	-0.52%
2025-01-27	50.42	50.28	50.42	50.56	50.94	34,200	1,742,076	50.938	50.42	50.28	50.42	50.56	50.94	34,200	50.938	-1.37%
2025-01-24	51.12	51.12	51.22	-	-	0	0	-	51.12	51.12	51.22	-	-	0	-	0.31%
2025-01-23	50.96	50.94	51.06	-	-	0	0	-	50.96	50.94	51.06	-	-	0	-	0.24%
2025-01-22	50.84	50.76	50.86	-	-	0	0	-	50.84	50.76	50.86	-	-	0	-	-0.47%
2025-01-21	51.08	51.02	51.12	51.16	51.20	43,600	2,231,464	51.180	51.08	51.02	51.12	51.16	51.20	43,600	51.180	-0.23%
2025-01-20	51.20	51.20	51.30	-	-	0	0	-	51.20	51.20	51.30	-	-	0	-	0.87%
2025-01-17	50.76	50.78	50.88	50.62	50.62	18,200	921,284	50.620	50.76	50.78	50.88	50.62	50.62	18,200	50.620	-0.24%
2025-01-16	50.88	50.90	51.06	50.74	50.74	34,000	1,725,160	50.740	50.88	50.90	51.06	50.74	50.74	34,000	50.740	1.56%
2025-01-15	50.10	-	-	-	-	0	0	-	50.10	-	-	-	-	0	-	0.00%
2025-01-14	50.10	-	-	-	-	0	0	-	50.10	-	-	-	-	0	-	1.29%
2025-01-13	49.46	49.36	49.48	-	-	0	0	-	49.46	49.36	49.48	-	-	0	-	-1.83%
2025-01-10	50.38	50.28	50.40	50.42	50.42	300	15,126	50.420	50.38	50.28	50.40	50.42	50.42	300	50.420	-0.71%
2025-01-09	50.74	50.62	50.74	50.84	50.86	57,500	2,923,730	50.848	50.74	50.62	50.74	50.84	50.86	57,500	50.847	-0.28%
2025-01-08	50.88	-	-	51.16	51.16	34,000	1,739,440	51.160	50.88	-	-	51.16	51.16	34,000	51.160	-1.05%
2025-01-07	51.42	50.64	-	-	-	0	0	-	51.42	50.64	-	-	-	0	-	0.00%
2025-01-06	51.42	-	-	-	-	0	0	-	51.42	-	-	-	-	0	-	0.51%
2025-01-03	51.16	51.16	51.28	-	-	0	0	-	51.16	51.16	51.28	-	-	0	-	0.83%
2025-01-02	50.74	-	-	50.68	50.74	79,200	4,016,876	50.718	50.74	-	-	50.68	50.74	79,200	50.718	-0.74%
2024-12-31	51.12	51.06	51.22	51.12	51.12	100	5,112	51.120	51.12	51.06	51.22	51.12	51.12	100	51.120	-0.47%
2024-12-30	51.36	51.18	51.34	-	-	0	0	-	51.36	51.18	51.34	-	-	0	-	-0.23%
2024-12-27	51.48	51.32	51.48	-	-	0	0	-	51.48	51.32	51.48	-	-	0	-	-0.12%
2024-12-24	51.54	51.46	-	-	-	0	0	-	51.54	51.46	-	-	-	0	-	0.55%
2024-12-23	51.26	51.26	51.46	-	-	0	0	-	51.26	51.26	51.46	-	-	0	-	0.43%
2024-12-20	51.04	-	-	51.04	51.04	24,700	1,260,688	51.040	51.04	-	-	51.04	51.04	24,700	51.040	-0.35%
2024-12-19	51.22	51.18	51.30	51.06	51.06	18,600	949,716	51.060	51.22	51.18	51.30	51.06	51.06	18,600	51.060	-0.97%
2024-12-18	51.72	51.72	51.96	-	-	0	0	-	51.72	51.72	51.96	-	-	0	-	0.27%
2024-12-17	51.58	51.46	51.56	-	-	0	0	-	51.58	51.46	51.56	-	-	0	-	-0.62%
2024-12-16	51.90	51.90	52.00	51.82	51.82	5,000	259,100	51.820	51.90	51.90	52.00	51.82	51.82	5,000	51.820	-0.23%
2024-12-13	52.02	51.88	52.00	-	-	0	0	-	52.02	51.88	52.00	-	-	0	-	-0.31%
2024-12-12	52.18	-	-	-	-	0	0	-	52.18	-	-	-	-	0	-	0.46%
2024-12-11	51.94	51.78	52.06	-	-	0	0	-	51.94	51.78	52.06	-	-	0	-	-0.08%
2024-12-10	51.98	-	-	-	-	0	0	-	51.98	-	-	-	-	0	-	-0.76%
2024-12-09	52.38	-	-	51.78	51.78	5,000	258,900	51.780	52.38	-	-	51.78	51.78	5,000	51.780	1.04%
2024-12-06	51.84	-	-	-	-	0	0	-	51.84	-	-	-	-	0	-	0.43%
2024-12-05	51.62	51.52	51.64	-	-	0	0	-	51.62	51.52	51.64	-	-	0	-	-0.19%
2024-12-04	51.72	51.72	52.00	51.62	51.62	5,000	258,100	51.620	51.72	51.72	52.00	51.62	51.62	5,000	51.620	-0.15%
2024-12-03	51.80	51.78	51.90	51.80	51.80	5,000	259,000	51.800	51.80	51.78	51.90	51.80	51.80	5,000	51.800	1.25%
2024-12-02	51.16	51.06	51.18	51.16	51.16	100	5,116	51.160	51.16	51.06	51.18	51.16	51.16	100	51.160	1.47%
2024-11-29	50.42	50.44	50.62	50.40	50.40	5,000	252,000	50.400	50.42	50.44	50.62	50.40	50.40	5,000	50.400	-0.32%
2024-11-28	50.58	50.48	50.58	50.62	50.62	10,000	506,200	50.620	50.58	50.48	50.58	50.62	50.62	10,000	50.620	-0.59%
2024-11-27	50.88	51.04	51.14	-	-	0	0	-	50.88	51.04	51.14	-	-	0	-	0.00%
2024-11-26	50.88	50.74	50.86	-	-	0	0	-	50.88	50.74	50.86	-	-	0	-	-0.55%
2024-11-25	51.16	51.04	51.14	51.34	51.34	5,000	256,700	51.340	51.16	51.04	51.14	51.34	51.34	5,000	51.340	0.43%
2024-11-22	50.94	-	-	51.18	51.18	5,000	255,900	51.180	50.94	-	-	51.18	51.18	5,000	51.180	0.20%
2024-11-21	50.84	50.70	50.82	51.00	51.00	10,000	510,000	51.000	50.84	50.70	50.82	51.00	51.00	10,000	51.000	-0.82%
2024-11-20	51.26	51.14	51.24	51.34	51.34	5,000	256,700	51.340	51.26	51.14	51.24	51.34	51.34	5,000	51.340	-0.08%
2024-11-19	51.30	-	-	51.00	51.00	5,000	255,000	51.000	51.30	-	-	51.00	51.00	5,000	51.000	1.02%
2024-11-18	50.78	50.66	50.76	50.80	50.80	5,000	254,000	50.800	50.78	50.66	50.76	50.80	50.80	5,000	50.800	0.40%
2024-11-15	50.58	50.48	50.58	-	-	0	0	-	50.58	50.48	50.58	-	-	0	-	-0.16%
2024-11-14	50.66	48.82	-	50.78	50.78	300	15,234	50.780	50.66	48.82	-	50.78	50.78	300	50.780	-0.47%
2024-11-13	50.90	-	51.00	50.90	50.90	5,000	254,500	50.900	50.90	-	51.00	50.90	50.90	5,000	50.900	-1.02%
2024-11-12	52.58	-	-	53.50	53.50	400	21,400	53.500	51.43	-	-	52.33	52.33	409	52.326	-1.72%
2024-11-11	53.50	53.42	53.52	-	-	0	0	-	52.33	52.25	52.35	-	-	0	-	-0.85%
2024-11-08	53.96	53.98	54.10	-	-	0	0	-	52.78	52.80	52.91	-	-	0	-	0.07%
2024-11-07	53.92	53.92	54.04	-	-	0	0	-	52.74	52.74	52.85	-	-	0	-	0.79%
2024-11-06	53.50	-	-	-	-	0	0	-	52.33	-	-	-	-	0	-	0.15%
2024-11-05	53.42	53.44	-	-	-	0	0	-	52.25	52.27	-	-	-	0	-	1.02%
2024-11-04	52.88	52.78	-	52.94	52.94	5,000	264,700	52.940	51.72	51.62	-	51.78	51.78	5,112	51.778	0.46%
2024-11-01	52.64	-	-	-	-	0	0	-	51.48	-	-	-	-	0	-	0.30%
2024-10-31	52.48	-	-	52.78	52.78	5,000	263,900	52.780	51.33	-	-	51.62	51.62	5,112	51.621	-0.87%
2024-10-30	52.94	52.88	53.00	53.24	53.26	5,100	271,526	53.240	51.78	51.72	51.84	52.07	52.09	5,214	52.072	-0.90%
2024-10-29	53.42	-	-	-	-	0	0	-	52.25	-	-	-	-	0	-	0.00%
2024-10-28	53.42	53.40	53.52	-	-	0	0	-	52.25	52.23	52.35	-	-	0	-	0.00%
2024-10-25	53.42	53.32	53.44	53.44	53.44	10,000	534,400	53.440	52.25	52.15	52.27	52.27	52.27	10,224	52.267	0.19%
2024-10-24	53.32	-	-	53.62	53.62	5,000	268,100	53.620	52.15	-	-	52.44	52.44	5,112	52.443	-1.00%
2024-10-23	53.86	53.86	53.96	53.72	53.72	5,000	268,600	53.720	52.68	52.68	52.78	52.54	52.54	5,112	52.541	0.41%
2024-10-22	53.64	-	-	53.64	53.72	27,000	1,449,960	53.702	52.46	-	-	52.46	52.54	27,606	52.523	-0.48%
2024-10-21	53.90	53.82	53.92	54.22	54.22	10,000	542,200	54.220	52.72	52.64	52.74	53.03	53.03	10,224	53.030	-1.03%
2024-10-18	54.46	-	-	54.48	54.48	5,000	272,400	54.480	53.26	-	-	53.28	53.28	5,112	53.284	1.64%
2024-10-17	53.58	53.04	53.66	-	-	0	0	-	52.40	51.88	52.48	-	-	0	-	0.00%
2024-10-16	53.58	53.18	53.62	-	-	0	0	-	52.40	52.01	52.44	-	-	0	-	-0.56%
2024-10-15	53.88	-	-	54.22	54.22	5,000	271,100	54.220	52.70	-	-	53.03	53.03	5,112	53.030	-0.52%
2024-10-14	54.16	54.16	54.28	-	-	0	0	-	52.97	52.97	53.09	-	-	0	-	0.45%
2024-10-10	53.92	53.88	54.00	-	-	0	0	-	52.74	52.70	52.81	-	-	0	-	0.79%
2024-10-09	53.50	53.36	53.48	53.82	53.82	1,000	53,820	53.820	52.33	52.19	52.31	52.64	52.64	1,022	52.639	0.04%
2024-10-08	53.48	53.42	53.54	-	-	0	0	-	52.31	52.25	52.36	-	-	0	-	-3.99%
2024-10-07	55.70	-	-	55.70	55.70	5,000	278,500	55.700	54.48	-	-	54.48	54.48	5,112	54.477	0.76%
2024-10-04	55.28	55.28	55.40	-	-	0	0	-	54.07	54.07	54.18	-	-	0	-	1.32%
2024-10-03	54.56	54.40	54.52	-	-	0	0	-	53.36	53.21	53.32	-	-	0	-	-0.98%
2024-10-02	55.10	55.02	55.12	-	-	0	0	-	53.89	53.81	53.91	-	-	0	-	2.00%
2024-09-30	54.02	53.82	54.02	54.06	54.06	100	5,406	54.060	52.83	52.64	52.83	52.87	52.87	102	52.873	0.67%
2024-09-27	53.66	53.68	53.80	53.66	53.66	5,000	268,300	53.660	52.48	52.50	52.62	52.48	52.48	5,112	52.482	1.13%
2024-09-26	53.06	-	-	52.24	52.24	5,000	261,200	52.240	51.90	-	-	51.09	51.09	5,112	51.093	2.51%
2024-09-25	51.76	51.70	51.82	-	-	0	0	-	50.62	50.57	50.68	-	-	0	-	0.00%
2024-09-24	51.76	51.76	51.86	51.52	51.52	5,000	257,600	51.520	50.62	50.62	50.72	50.39	50.39	5,112	50.389	2.33%
2024-09-23	50.58	-	-	-	-	0	0	-	49.47	-	-	-	-	0	-	0.16%
2024-09-20	50.50	50.48	50.58	-	-	0	0	-	49.39	49.37	49.47	-	-	0	-	0.56%
2024-09-19	50.22	50.20	50.32	49.74	49.74	5,000	248,700	49.740	49.12	49.10	49.22	48.65	48.65	5,112	48.648	0.48%
2024-09-17	49.98	49.94	50.08	49.98	49.98	5,000	249,900	49.980	48.88	48.84	48.98	48.88	48.88	5,112	48.883	0.36%
2024-09-16	49.80	49.80	49.90	49.80	49.80	300	14,940	49.800	48.71	48.71	48.80	48.71	48.71	307	48.707	0.52%
2024-09-13	49.54	49.54	49.66	-	-	0	0	-	48.45	48.45	48.57	-	-	0	-	0.49%
2024-09-12	49.30	49.26	49.38	-	-	0	0	-	48.22	48.18	48.30	-	-	0	-	0.94%
2024-09-11	48.84	-	-	-	-	0	0	-	47.77	-	-	-	-	0	-	0.00%
2024-09-10	48.84	-	-	-	-	0	0	-	47.77	-	-	-	-	0	-	0.29%
2024-09-09	48.70	48.70	48.82	48.50	48.60	8,300	403,050	48.560	47.63	47.63	47.75	47.44	47.53	8,486	47.494	-1.18%
2024-09-05	49.28	49.18	49.28	49.34	49.34	5,000	246,700	49.340	48.20	48.10	48.20	48.26	48.26	5,112	48.257	0.20%
2024-09-04	49.18	49.10	49.20	-	-	0	0	-	48.10	48.02	48.12	-	-	0	-	-1.48%
2024-09-03	49.92	49.90	-	49.90	50.26	61,200	3,062,760	50.045	48.82	48.80	-	48.80	49.16	62,574	48.947	-0.48%
2024-09-02	50.16	50.08	-	50.32	50.32	10,000	503,200	50.320	49.06	48.98	-	49.22	49.22	10,224	49.215	-0.16%
2024-08-30	50.24	-	-	50.24	50.34	10,200	512,468	50.242	49.14	-	-	49.14	49.23	10,429	49.139	0.00%
2024-08-29	50.24	-	-	-	-	0	0	-	49.14	-	-	-	-	0	-	-0.83%
2024-08-28	50.66	50.36	50.68	50.66	50.66	600	30,396	50.660	49.55	49.25	49.57	49.55	49.55	613	49.548	0.32%
2024-08-27	50.50	50.42	50.74	-	-	0	0	-	49.39	49.31	49.63	-	-	0	-	-0.24%
2024-08-26	50.62	50.64	50.92	-	-	0	0	-	49.51	49.53	49.80	-	-	0	-	0.24%
2024-08-23	50.50	50.44	50.72	-	-	0	0	-	49.39	49.33	49.61	-	-	0	-	0.00%
2024-08-22	50.50	50.42	50.76	-	-	0	0	-	49.39	49.31	49.65	-	-	0	-	0.00%
2024-08-21	50.50	-	-	-	-	0	0	-	49.39	-	-	-	-	0	-	-0.12%
2024-08-20	50.56	50.52	50.86	-	-	0	0	-	49.45	49.41	49.74	-	-	0	-	0.52%
2024-08-19	50.30	50.32	50.66	-	-	0	0	-	49.20	49.22	49.55	-	-	0	-	0.28%
2024-08-16	50.16	-	-	-	-	0	0	-	49.06	-	-	-	-	0	-	1.87%
2024-08-15	49.24	49.22	49.56	-	-	0	0	-	48.16	48.14	48.47	-	-	0	-	0.20%
2024-08-14	49.14	-	-	-	-	0	0	-	48.06	-	-	-	-	0	-	0.08%
2024-08-13	49.10	49.12	49.46	-	-	0	0	-	48.02	48.04	48.37	-	-	0	-	0.12%
2024-08-12	49.04	49.06	49.38	-	-	0	0	-	47.96	47.98	48.30	-	-	0	-	0.12%
2024-08-09	48.98	49.06	49.38	-	-	0	0	-	47.90	47.98	48.30	-	-	0	-	2.51%
2024-08-08	47.78	-	-	47.78	47.78	1,000	47,780	47.780	46.73	-	-	46.73	46.73	1,022	46.731	-0.46%
2024-08-07	48.00	47.94	48.28	-	-	0	0	-	46.95	46.89	47.22	-	-	0	-	1.48%
2024-08-06	47.30	-	-	47.44	47.44	48,000	2,277,120	47.440	46.26	-	-	46.40	46.40	49,077	46.399	1.55%
2024-08-05	46.58	-	-	-	-	0	0	-	45.56	-	-	-	-	0	-	-4.71%
2024-08-02	48.88	-	-	48.88	49.72	2,100	104,328	49.680	47.81	-	-	47.81	48.63	2,147	48.589	-3.05%
2024-08-01	50.42	50.12	-	-	-	0	0	-	49.31	49.02	-	-	-	0	-	0.24%
2024-07-31	50.30	50.20	50.48	49.86	49.86	100	4,986	49.860	49.20	49.10	49.37	48.77	48.77	102	48.765	0.64%
2024-07-30	49.98	49.82	50.10	-	-	0	0	-	48.88	48.73	49.00	-	-	0	-	-0.28%
2024-07-29	50.12	50.12	50.40	-	-	0	0	-	49.02	49.02	49.29	-	-	0	-	0.64%
2024-07-26	49.80	49.28	-	-	-	0	0	-	48.71	48.20	-	-	-	0	-	0.65%
2024-07-25	49.48	49.28	-	-	-	0	0	-	48.39	48.20	-	-	-	0	-	-2.33%
2024-07-24	50.66	50.02	-	-	-	0	0	-	49.55	48.92	-	-	-	0	-	-0.47%
2024-07-23	50.90	50.66	50.96	-	-	0	0	-	49.78	49.55	49.84	-	-	0	-	-0.12%
2024-07-22	50.96	-	-	-	-	0	0	-	49.84	-	-	-	-	0	-	0.00%
2024-07-19	50.96	-	-	51.32	51.34	5,500	282,360	51.338	49.84	-	-	50.19	50.21	5,623	50.211	-1.66%
2024-07-18	51.82	51.82	52.12	51.82	51.82	200	10,364	51.820	50.68	50.68	50.98	50.68	50.68	204	50.682	-0.73%
2024-07-17	52.20	52.06	52.22	-	-	0	0	-	51.05	50.92	51.07	-	-	0	-	-0.38%
2024-07-16	52.40	52.20	52.36	-	-	0	0	-	51.25	51.05	51.21	-	-	0	-	-0.61%
2024-07-15	52.72	52.52	52.72	-	-	0	0	-	51.56	51.37	51.56	-	-	0	-	0.00%
2024-07-12	52.72	-	-	-	-	0	0	-	51.56	-	-	-	-	0	-	0.00%
2024-07-11	52.72	52.68	52.88	-	-	0	0	-	51.56	51.52	51.72	-	-	0	-	1.31%
2024-07-10	52.04	52.00	52.20	-	-	0	0	-	50.90	50.86	51.05	-	-	0	-	0.08%
2024-07-09	52.00	51.98	52.18	-	-	0	0	-	50.86	50.84	51.03	-	-	0	-	0.08%
2024-07-08	51.96	51.82	52.02	51.96	51.96	200	10,392	51.960	50.82	50.68	50.88	50.82	50.82	204	50.819	0.00%
2024-07-05	51.96	-	-	-	-	0	0	-	50.82	-	-	-	-	0	-	-0.04%
2024-07-04	51.98	-	-	-	-	0	0	-	50.84	-	-	-	-	0	-	1.29%
2024-07-03	51.32	51.28	51.46	-	-	0	0	-	50.19	50.15	50.33	-	-	0	-	0.90%
2024-07-02	50.86	50.66	50.84	-	-	0	0	-	49.74	49.55	49.72	-	-	0	-	0.00%
2024-06-28	50.86	-	-	50.86	50.86	100	5,086	50.860	49.74	-	-	49.74	49.74	102	49.744	0.16%
2024-06-27	50.78	50.60	50.82	50.78	50.78	500	25,390	50.780	49.67	49.49	49.70	49.67	49.67	511	49.665	-0.27%
2024-06-26	50.92	50.94	51.16	-	-	0	0	-	49.80	49.82	50.04	-	-	0	-	0.24%
2024-06-25	50.80	50.58	50.80	-	-	0	0	-	49.68	49.47	49.68	-	-	0	-	-0.24%
2024-06-24	50.92	50.70	50.92	-	-	0	0	-	49.80	49.59	49.80	-	-	0	-	-0.39%
2024-06-21	51.12	50.92	51.16	-	-	0	0	-	50.00	49.80	50.04	-	-	0	-	-0.78%
2024-06-20	51.52	-	-	-	-	0	0	-	50.39	-	-	-	-	0	-	0.00%
2024-06-19	51.52	51.50	51.74	-	-	0	0	-	50.39	50.37	50.60	-	-	0	-	1.54%
2024-06-18	50.74	50.66	50.90	-	-	0	0	-	49.63	49.55	49.78	-	-	0	-	0.48%
2024-06-17	50.50	-	-	-	-	0	0	-	49.39	-	-	-	-	0	-	0.12%
2024-06-14	50.44	50.46	50.70	-	-	0	0	-	49.33	49.35	49.59	-	-	0	-	0.00%
2024-06-13	50.44	-	-	50.30	50.30	1,000	50,300	50.300	49.33	-	-	49.20	49.20	1,022	49.196	0.80%
2024-06-12	50.04	49.94	50.18	-	-	0	0	-	48.94	48.84	49.08	-	-	0	-	0.00%
2024-06-11	50.04	49.86	50.10	-	-	0	0	-	48.94	48.77	49.00	-	-	0	-	-0.12%
2024-06-07	50.10	50.06	50.30	-	-	0	0	-	49.00	48.96	49.20	-	-	0	-	0.00%
2024-06-06	50.10	-	-	-	-	0	0	-	49.00	-	-	-	-	0	-	1.58%
2024-06-05	49.32	-	-	-	-	0	0	-	48.24	-	-	-	-	0	-	1.19%
2024-06-04	48.74	-	-	48.58	48.58	24,000	1,165,920	48.580	47.67	-	-	47.51	47.51	24,539	47.514	-2.48%
2024-06-03	49.98	49.74	49.96	50.00	50.00	200	10,000	50.000	48.88	48.65	48.86	48.90	48.90	204	48.902	2.29%
2024-05-31	48.86	-	-	49.06	49.08	6,000	294,380	49.063	47.79	-	-	47.98	48.00	6,135	47.986	-0.65%
2024-05-30	49.18	49.08	-	49.16	49.16	3,000	147,480	49.160	48.10	48.00	-	48.08	48.08	3,067	48.081	-1.72%
2024-05-29	50.04	-	50.50	-	-	0	0	-	48.94	-	49.39	-	-	0	-	-1.38%
2024-05-28	50.74	50.68	50.94	-	-	0	0	-	49.63	49.57	49.82	-	-	0	-	0.00%
2024-05-27	50.74	50.70	50.96	-	-	0	0	-	49.63	49.59	49.84	-	-	0	-	0.79%
2024-05-24	50.34	50.16	50.42	50.56	50.56	100	5,056	50.560	49.23	49.06	49.31	49.45	49.45	102	49.450	-0.87%
2024-05-23	50.78	-	-	-	-	0	0	-	49.67	-	-	-	-	0	-	0.00%
2024-05-22	50.78	50.64	50.90	50.78	50.78	1,100	55,858	50.780	49.67	49.53	49.78	49.67	49.67	1,125	49.665	0.28%
2024-05-21	50.64	50.48	50.76	-	-	0	0	-	49.53	49.37	49.65	-	-	0	-	-0.63%
2024-05-20	50.96	50.92	51.18	-	-	0	0	-	49.84	49.80	50.06	-	-	0	-	0.43%
2024-05-17	50.74	50.72	50.98	-	-	0	0	-	49.63	49.61	49.86	-	-	0	-	0.12%
2024-05-16	50.68	50.48	50.76	50.70	50.70	6,000	303,840	50.640	49.57	49.37	49.65	49.59	49.59	6,135	49.528	1.64%
2024-05-14	49.86	49.76	50.02	-	-	1,200	59,856	49.880	48.77	48.67	48.92	-	-	1,227	48.785	0.65%
2024-05-13	49.54	49.46	49.70	-	-	0	0	-	48.45	48.37	48.61	-	-	0	-	0.61%
2024-05-10	49.24	49.16	49.36	-	-	0	0	-	48.16	48.08	48.28	-	-	0	-	0.82%
2024-05-09	48.84	48.68	48.88	-	-	0	0	-	47.77	47.61	47.81	-	-	0	-	0.00%
2024-05-08	48.84	48.52	48.90	48.84	48.84	24,000	1,172,160	48.840	47.77	47.45	47.83	47.77	47.77	24,539	47.768	-0.16%
2024-05-07	48.92	48.68	49.04	49.22	49.24	53,700	2,643,594	49.229	47.85	47.61	47.96	48.14	48.16	54,905	48.148	0.08%
2024-05-06	48.88	48.82	49.06	-	-	0	0	-	47.81	47.75	47.98	-	-	0	-	1.16%
2024-05-03	48.32	48.30	48.54	-	-	0	0	-	47.26	47.24	47.47	-	-	0	-	0.50%
2024-05-02	48.08	-	-	-	-	0	0	-	47.02	-	-	-	-	0	-	0.12%
2024-04-30	48.02	-	-	48.00	48.18	6,400	307,416	48.034	46.97	-	-	46.95	47.12	6,544	46.979	0.04%
2024-04-29	48.00	48.00	-	-	-	0	0	-	46.95	46.95	-	-	-	0	-	0.42%
2024-04-26	47.80	47.66	47.84	47.68	47.86	27,800	1,325,684	47.687	46.75	46.61	46.79	46.63	46.81	28,424	46.640	1.14%
2024-04-25	47.26	47.08	47.26	-	-	0	0	-	46.22	46.05	46.22	-	-	0	-	-0.25%
2024-04-24	47.38	-	-	-	-	0	0	-	46.34	-	-	-	-	0	-	1.89%
2024-04-23	46.50	46.48	46.66	-	-	0	0	-	45.48	45.46	45.64	-	-	0	-	1.22%
2024-04-22	45.94	45.76	46.02	-	-	0	0	-	44.93	44.76	45.01	-	-	0	-	0.53%
2024-04-19	45.70	45.42	45.68	-	-	0	0	-	44.70	44.42	44.68	-	-	0	-	-1.89%
2024-04-18	46.58	-	-	46.66	46.66	200	9,332	46.660	45.56	-	-	45.64	45.64	204	45.636	0.65%
2024-04-17	46.28	46.14	46.30	-	-	0	0	-	45.26	45.13	45.28	-	-	0	-	0.00%
2024-04-16	46.28	46.08	46.28	-	-	0	0	-	45.26	45.07	45.26	-	-	0	-	-1.95%
2024-04-15	47.20	47.00	47.20	-	-	0	0	-	46.16	45.97	46.16	-	-	0	-	-1.01%
2024-04-12	47.68	47.46	47.66	-	-	0	0	-	46.63	46.42	46.61	-	-	0	-	-0.83%
2024-04-11	48.08	47.90	-	-	-	0	0	-	47.02	46.85	-	-	-	0	-	-0.62%
2024-04-10	48.38	48.32	48.52	-	-	0	0	-	47.32	47.26	47.45	-	-	0	-	0.75%
2024-04-09	48.02	47.78	48.04	48.02	48.02	25,600	1,229,312	48.020	46.97	46.73	46.99	46.97	46.97	26,175	46.966	0.54%
2024-04-08	47.76	-	-	-	-	0	0	-	46.71	-	-	-	-	0	-	0.00%
2024-04-05	47.76	47.42	47.74	-	-	0	0	-	46.71	46.38	46.69	-	-	0	-	-0.29%
2024-04-03	47.90	47.54	47.90	-	-	0	0	-	46.85	46.50	46.85	-	-	0	-	-0.37%
2024-04-02	48.08	48.00	48.24	-	-	0	0	-	47.02	46.95	47.18	-	-	0	-	1.26%
2024-03-28	47.48	47.42	47.64	-	-	0	0	-	46.44	46.38	46.59	-	-	0	-	0.34%
2024-03-27	47.32	-	-	-	-	0	0	-	46.28	-	-	-	-	0	-	-0.25%
2024-03-26	47.44	-	-	-	-	0	0	-	46.40	-	-	-	-	0	-	0.42%
2024-03-25	47.24	47.14	47.38	-	-	0	0	-	46.20	46.11	46.34	-	-	0	-	-0.42%
2024-03-22	47.44	-	-	47.44	47.44	5,000	237,200	47.440	46.40	-	-	46.40	46.40	5,112	46.399	-0.50%
2024-03-21	47.68	47.68	47.92	-	-	0	0	-	46.63	46.63	46.87	-	-	0	-	1.84%
2024-03-20	46.82	46.70	46.92	-	-	0	0	-	45.79	45.67	45.89	-	-	0	-	0.00%
2024-03-19	46.82	46.68	-	-	-	0	0	-	45.79	45.66	-	-	-	0	-	-0.81%
2024-03-18	47.20	-	-	-	-	0	0	-	46.16	-	-	-	-	0	-	0.38%
2024-03-15	47.02	-	-	47.56	47.56	200	9,512	47.560	45.99	-	-	46.52	46.52	204	46.516	-1.09%
2024-03-14	47.54	-	-	47.50	47.50	200	9,500	47.500	46.50	-	-	46.46	46.46	204	46.457	0.04%
2024-03-13	47.52	47.46	-	-	-	0	0	-	46.48	46.42	-	-	-	0	-	0.00%
2024-03-12	47.52	47.48	-	47.50	47.50	300	14,250	47.500	46.48	46.44	-	46.46	46.46	307	46.457	1.24%
2024-03-11	46.94	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.09%
2024-03-08	46.90	46.74	46.96	46.90	46.90	5,000	234,500	46.900	45.87	45.71	45.93	45.87	45.87	5,112	45.870	1.30%
2024-03-07	46.30	46.22	46.44	-	-	1,700	79,084	46.520	45.28	45.21	45.42	-	-	1,738	45.499	0.22%
2024-03-06	46.20	46.10	46.32	-	-	0	0	-	45.19	45.09	45.30	-	-	0	-	0.35%
2024-03-05	46.04	45.84	46.06	-	-	0	0	-	45.03	44.83	45.05	-	-	0	-	-0.90%
2024-03-04	46.46	46.38	46.60	-	-	0	0	-	45.44	45.36	45.58	-	-	0	-	1.09%
2024-03-01	45.96	45.86	46.20	-	-	0	0	-	44.95	44.85	45.19	-	-	0	-	0.26%
2024-02-29	45.84	45.74	45.92	45.84	45.84	5,000	229,200	45.840	44.83	44.74	44.91	44.83	44.83	5,112	44.834	-0.26%
2024-02-28	45.96	-	-	46.26	46.26	5,000	231,300	46.260	44.95	-	-	45.24	45.24	5,112	45.245	-0.43%
2024-02-27	46.16	46.10	46.30	45.94	46.22	34,200	1,572,704	45.986	45.15	45.09	45.28	44.93	45.21	34,968	44.976	-0.04%
2024-02-26	46.18	45.98	46.20	46.18	46.18	200	9,236	46.180	45.17	44.97	45.19	45.17	45.17	204	45.166	-0.35%
2024-02-23	46.34	46.34	46.48	-	-	0	0	-	45.32	45.32	45.46	-	-	0	-	0.30%
2024-02-22	46.20	46.10	46.36	-	-	0	0	-	45.19	45.09	45.34	-	-	0	-	0.87%
2024-02-21	45.80	-	-	45.78	45.78	5,000	228,900	45.780	44.79	-	-	44.78	44.78	5,112	44.775	0.44%
2024-02-20	45.60	-	-	45.44	45.44	5,000	227,200	45.440	44.60	-	-	44.44	44.44	5,112	44.443	-0.22%
2024-02-19	45.70	45.50	45.70	-	-	0	0	-	44.70	44.50	44.70	-	-	0	-	-0.13%
2024-02-16	45.76	45.68	45.90	-	-	0	0	-	44.76	44.68	44.89	-	-	0	-	1.02%
2024-02-15	45.30	45.18	45.42	-	-	0	0	-	44.31	44.19	44.42	-	-	0	-	0.62%
2024-02-14	45.02	44.90	45.12	44.92	45.00	77,000	3,463,640	44.982	44.03	43.91	44.13	43.93	44.01	78,728	43.995	0.09%
2024-02-09	44.98	44.68	-	44.74	44.84	117,000	5,235,580	44.749	43.99	43.70	-	43.76	43.86	119,626	43.766	-0.13%
2024-02-08	45.04	-	-	-	-	0	0	-	44.05	-	-	-	-	0	-	0.09%
2024-02-07	45.00	44.92	45.14	-	-	0	0	-	44.01	43.93	44.15	-	-	0	-	0.00%
2024-02-06	45.00	44.76	44.98	45.02	45.02	1,200	54,024	45.020	44.01	43.78	43.99	44.03	44.03	1,227	44.032	1.81%
2024-02-05	44.20	44.00	44.22	44.20	44.20	2,800	123,760	44.200	43.23	43.03	43.25	43.23	43.23	2,863	43.230	-0.14%
2024-02-02	44.26	44.14	44.36	-	-	0	0	-	43.29	43.17	43.39	-	-	0	-	1.19%
2024-02-01	43.74	43.66	43.88	-	-	0	0	-	42.78	42.70	42.92	-	-	0	-	0.28%
2024-01-31	43.62	-	-	-	-	0	0	-	42.66	-	-	-	-	0	-	-0.95%
2024-01-30	44.04	-	-	-	-	0	0	-	43.07	-	-	-	-	0	-	-0.90%
2024-01-29	44.44	-	-	-	-	0	0	-	43.46	-	-	-	-	0	-	0.82%
2024-01-26	44.08	43.94	44.14	-	-	0	0	-	43.11	42.98	43.17	-	-	0	-	-0.45%
2024-01-25	44.28	44.10	44.30	44.28	44.28	200	8,856	44.280	43.31	43.13	43.33	43.31	43.31	204	43.308	1.14%
2024-01-24	43.78	-	-	-	-	0	0	-	42.82	-	-	-	-	0	-	1.25%
2024-01-23	43.24	43.26	43.46	-	-	0	0	-	42.29	42.31	42.51	-	-	0	-	0.23%
2024-01-22	43.14	43.10	43.32	43.14	43.14	24,000	1,035,360	43.140	42.19	42.15	42.37	42.19	42.19	24,539	42.193	-0.87%
2024-01-19	43.52	43.38	43.62	-	-	0	0	-	42.56	42.43	42.66	-	-	0	-	0.79%
2024-01-18	43.18	43.06	43.26	-	-	0	0	-	42.23	42.11	42.31	-	-	0	-	0.42%
2024-01-17	43.00	42.80	43.00	-	-	2,100	90,804	43.240	42.06	41.86	42.06	-	-	2,147	42.291	-2.32%
2024-01-16	44.02	-	-	-	-	0	0	-	43.05	-	-	-	-	0	-	-1.08%
2024-01-15	44.50	44.50	44.70	-	-	0	0	-	43.52	43.52	43.72	-	-	0	-	0.00%
2024-01-12	44.50	44.36	44.58	-	-	0	0	-	43.52	43.39	43.60	-	-	0	-	0.00%
2024-01-11	44.50	-	-	44.50	44.62	66,400	2,957,338	44.538	43.52	-	-	43.52	43.64	67,890	43.561	0.50%
2024-01-10	44.28	44.10	44.30	-	-	0	0	-	43.31	43.13	43.33	-	-	0	-	-0.54%
2024-01-09	44.52	44.38	44.58	44.52	44.52	39,000	1,736,280	44.520	43.54	43.41	43.60	43.54	43.54	39,875	43.543	0.09%
2024-01-08	44.48	44.28	44.48	44.48	44.48	100	4,448	44.480	43.50	43.31	43.50	43.50	43.50	102	43.504	-0.71%
2024-01-05	44.80	-	-	44.80	44.80	5,200	232,960	44.800	43.82	-	-	43.82	43.82	5,317	43.817	-0.49%
2024-01-04	45.02	44.86	45.06	-	-	0	0	-	44.03	43.88	44.07	-	-	0	-	0.00%
2024-01-03	45.02	44.80	45.00	-	-	0	0	-	44.03	43.82	44.01	-	-	0	-	-1.01%
2024-01-02	45.48	45.28	45.50	45.60	45.60	200	9,120	45.600	44.48	44.29	44.50	44.60	44.60	204	44.599	-0.26%
2023-12-29	45.60	45.40	45.64	-	-	0	0	-	44.60	44.40	44.64	-	-	0	-	0.00%
2023-12-28	45.60	45.56	45.78	45.38	45.38	200	9,076	45.380	44.60	44.56	44.78	44.38	44.38	204	44.384	1.20%
2023-12-27	45.06	45.04	45.34	-	-	0	0	-	44.07	44.05	44.34	-	-	0	-	1.67%
2023-12-22	44.32	44.20	44.50	44.58	44.70	24,600	1,099,548	44.697	43.35	43.23	43.52	43.60	43.72	25,152	43.716	-0.72%
2023-12-21	44.64	44.48	44.82	-	-	0	0	-	43.66	43.50	43.84	-	-	0	-	0.00%
2023-12-20	44.64	-	-	-	-	0	0	-	43.66	-	-	-	-	0	-	0.50%
2023-12-19	44.42	44.40	44.56	44.32	44.32	24,000	1,063,680	44.320	43.44	43.43	43.58	43.35	43.35	24,539	43.347	-0.54%
2023-12-18	44.66	44.58	44.76	-	-	0	0	-	43.68	43.60	43.78	-	-	0	-	0.00%
2023-12-15	44.66	44.68	44.94	-	-	0	0	-	43.68	43.70	43.95	-	-	0	-	1.13%
2023-12-14	44.16	44.12	44.34	-	-	0	0	-	43.19	43.15	43.37	-	-	0	-	0.73%
2023-12-13	43.84	-	-	43.88	43.88	100	4,388	43.880	42.88	-	-	42.92	42.92	102	42.917	-0.68%
2023-12-12	44.14	-	-	-	-	0	0	-	43.17	-	-	-	-	0	-	0.87%
2023-12-11	43.76	43.68	43.90	43.70	43.70	200	8,740	43.700	42.80	42.72	42.94	42.74	42.74	204	42.741	0.05%
2023-12-08	43.74	43.68	43.90	-	-	0	0	-	42.78	42.72	42.94	-	-	0	-	0.23%
2023-12-07	43.64	-	-	-	-	0	0	-	42.68	-	-	-	-	0	-	-0.18%
2023-12-06	43.72	-	-	-	-	0	0	-	42.76	-	-	-	-	0	-	0.46%
2023-12-05	43.52	43.34	43.54	-	-	0	0	-	42.56	42.39	42.58	-	-	0	-	-1.18%
2023-12-04	44.04	-	-	44.08	44.08	200	8,816	44.080	43.07	-	-	43.11	43.11	204	43.112	-0.09%
2023-12-01	44.08	43.98	44.16	44.08	44.08	700	30,856	44.080	43.11	43.01	43.19	43.11	43.11	716	43.112	-0.23%
2023-11-30	44.18	44.12	44.34	-	-	0	0	-	43.21	43.15	43.37	-	-	0	-	0.00%
2023-11-29	44.18	44.00	44.20	-	-	0	0	-	43.21	43.03	43.23	-	-	0	-	-0.36%
2023-11-28	44.34	44.18	44.38	44.34	44.34	200	8,868	44.340	43.37	43.21	43.41	43.37	43.37	204	43.367	0.18%
2023-11-27	44.26	-	-	-	-	0	0	-	43.29	-	-	-	-	0	-	-0.14%
2023-11-24	44.32	44.14	44.36	-	-	0	0	-	43.35	43.17	43.39	-	-	0	-	-0.63%
2023-11-23	44.60	44.58	44.80	-	-	0	0	-	43.62	43.60	43.82	-	-	0	-	0.36%
2023-11-22	44.44	44.28	44.50	-	-	0	0	-	43.46	43.31	43.52	-	-	0	-	-0.54%
2023-11-21	44.68	-	-	-	-	0	0	-	43.70	-	-	-	-	0	-	0.00%
2023-11-20	44.68	-	-	-	-	0	0	-	43.70	-	-	-	-	0	-	0.00%
2023-11-17	44.68	44.60	44.80	-	-	0	0	-	43.70	43.62	43.82	-	-	0	-	-0.80%
2023-11-16	45.04	-	-	-	-	0	0	-	44.05	-	-	-	-	0	-	0.00%
2023-11-15	45.04	-	45.50	-	-	0	0	-	44.05	-	44.50	-	-	0	-	2.13%
2023-11-14	44.10	44.12	44.34	-	-	0	0	-	43.13	43.15	43.37	-	-	0	-	0.00%
2023-11-13	44.10	44.08	44.30	-	-	0	0	-	43.13	43.11	43.33	-	-	0	-	0.30%
2023-11-10	44.90	-	-	-	-	0	0	-	43.00	-	-	-	-	0	-	-0.75%
2023-11-09	45.24	45.14	-	-	-	0	0	-	43.33	43.23	-	-	-	0	-	-0.04%
2023-11-08	45.26	45.04	-	45.26	45.26	1,400	63,364	45.260	43.35	43.14	-	43.35	43.35	1,462	43.346	-0.48%
2023-11-07	45.48	45.26	45.48	-	-	0	0	-	43.56	43.35	43.56	-	-	0	-	-0.96%
2023-11-06	45.92	-	-	-	-	0	0	-	43.98	-	-	-	-	0	-	2.45%
2023-11-03	44.82	44.82	45.04	-	-	200	8,964	44.820	42.92	42.92	43.14	-	-	209	42.925	1.22%
2023-11-02	44.28	44.08	44.28	44.28	44.40	5,000	221,916	44.383	42.41	42.22	42.41	42.41	42.52	5,221	42.507	1.37%
2023-11-01	43.68	43.46	43.68	43.58	43.70	6,000	262,034	43.672	41.83	41.62	41.83	41.74	41.85	6,265	41.826	1.11%
2023-10-31	43.20	-	43.70	43.20	43.90	5,500	240,466	43.721	41.37	-	41.85	41.37	42.04	5,743	41.872	-5.76%
2023-10-30	45.84	43.88	45.84	43.82	45.84	1,500	67,300	44.867	43.90	42.02	43.90	41.97	43.90	1,566	42.970	3.52%
2023-10-27	44.28	-	44.28	43.88	44.28	4,600	203,248	44.184	42.41	-	42.41	42.02	42.41	4,803	42.316	2.26%
2023-10-26	43.30	42.94	43.30	43.24	43.34	1,600	69,274	43.296	41.47	41.12	41.47	41.41	41.51	1,671	41.466	-1.46%
2023-10-25	43.94	43.74	43.94	43.80	44.42	26,300	1,161,220	44.153	42.08	41.89	42.08	41.95	42.54	27,461	42.286	0.32%
2023-10-24	43.80	43.62	43.80	43.80	43.84	5,200	227,780	43.804	41.95	41.78	41.95	41.95	41.99	5,430	41.952	-0.73%
2023-10-20	44.12	43.98	44.18	44.12	44.14	24,100	1,063,772	44.140	42.25	42.12	42.31	42.25	42.27	25,164	42.274	-0.68%
2023-10-19	44.42	-	44.42	44.38	44.46	1,300	57,736	44.412	42.54	-	42.54	42.50	42.58	1,357	42.534	-1.60%
2023-10-18	45.14	44.96	45.14	45.10	45.14	1,700	76,718	45.128	43.23	43.06	43.23	43.19	43.23	1,775	43.220	-4.45%
2023-10-17	47.24	-	47.24	45.34	47.24	15,600	714,790	45.820	45.24	-	45.24	43.42	45.24	16,289	43.882	4.84%
2023-10-16	45.06	-	-	-	-	0	0	-	43.15	-	-	-	-	0	-	-0.75%
2023-10-13	45.40	45.22	45.48	-	-	0	0	-	43.48	43.31	43.56	-	-	0	-	-1.30%
2023-10-12	46.00	45.92	46.20	-	-	0	0	-	44.05	43.98	44.25	-	-	0	-	0.70%
2023-10-11	45.68	45.42	45.68	45.68	45.70	2,200	100,532	45.696	43.75	43.50	43.75	43.75	43.77	2,297	43.764	1.78%
2023-10-10	44.88	44.80	45.04	-	-	0	0	-	42.98	42.91	43.14	-	-	0	-	0.40%
2023-10-09	44.70	44.54	44.80	44.82	44.82	400	17,928	44.820	42.81	42.66	42.91	42.92	42.92	418	42.925	0.00%
2023-10-06	44.70	44.66	44.82	44.70	44.70	25,000	1,117,500	44.700	42.81	42.77	42.92	42.81	42.81	26,104	42.810	0.81%
2023-10-05	44.34	44.34	44.66	44.34	44.62	4,000	177,416	44.354	42.47	42.47	42.77	42.47	42.73	4,177	42.479	0.41%
2023-10-04	44.16	45.92	-	44.16	44.28	600	26,530	44.217	42.29	43.98	-	42.29	42.41	626	42.347	-1.34%
2023-10-03	44.76	44.50	44.76	44.70	44.76	1,200	53,692	44.743	42.87	42.62	42.87	42.81	42.87	1,253	42.851	-1.67%
2023-09-29	45.52	45.30	45.52	45.46	45.52	2,600	118,268	45.488	43.60	43.38	43.60	43.54	43.60	2,715	43.564	1.47%
2023-09-28	44.86	44.66	44.86	44.82	44.86	1,500	67,252	44.835	42.96	42.77	42.96	42.92	42.96	1,566	42.939	-0.58%
2023-09-27	45.12	44.94	45.12	44.88	45.12	1,400	62,914	44.939	43.21	43.04	43.21	42.98	43.21	1,462	43.038	0.31%
2023-09-26	44.98	44.80	44.98	44.90	45.08	2,200	98,978	44.990	43.08	42.91	43.08	43.00	43.17	2,297	43.088	-1.01%
2023-09-25	45.44	45.30	45.44	45.44	45.48	900	40,906	45.451	43.52	43.38	43.52	43.52	43.56	940	43.529	-0.53%
2023-09-22	45.68	45.18	45.90	45.00	45.68	2,100	95,184	45.326	43.75	43.27	43.96	43.10	43.75	2,193	43.409	1.06%
2023-09-21	45.20	45.02	45.20	45.18	45.20	3,800	171,690	45.182	43.29	43.12	43.29	43.27	43.29	3,968	43.271	-5.36%
2023-09-20	47.76	-	47.76	45.90	47.76	1,700	79,914	47.008	45.74	-	45.74	43.96	45.74	1,775	45.021	-0.33%
2023-09-19	47.92	-	47.92	46.06	47.92	1,200	56,214	46.845	45.89	-	45.89	44.11	45.89	1,253	44.864	3.99%
2023-09-18	46.08	-	46.08	46.08	46.18	1,500	69,222	46.148	44.13	-	44.13	44.13	44.23	1,566	44.197	-1.03%
2023-09-15	46.56	46.26	46.56	46.48	46.56	3,100	144,236	46.528	44.59	44.30	44.59	44.51	44.59	3,237	44.560	-3.12%
2023-09-14	48.06	-	48.06	46.14	48.06	17,300	810,938	46.875	46.03	-	46.03	44.19	46.03	18,064	44.893	4.75%
2023-09-13	45.88	45.88	-	45.88	45.98	1,000	45,934	45.934	43.94	43.94	-	43.94	44.04	1,044	43.992	-4.38%
2023-09-12	47.98	-	47.98	46.14	47.98	2,900	136,290	46.997	45.95	-	45.95	44.19	45.95	3,028	45.009	3.63%
2023-09-11	46.30	-	-	46.12	46.36	600	27,760	46.267	44.34	-	-	44.17	44.40	626	44.310	-0.04%
2023-09-07	46.32	-	-	46.24	46.36	4,900	226,816	46.289	44.36	-	-	44.28	44.40	5,116	44.332	-0.52%
2023-09-06	46.56	-	-	46.52	46.58	3,400	158,216	46.534	44.59	-	-	44.55	44.61	3,550	44.566	-0.13%
2023-09-05	46.62	-	-	46.60	46.78	1,400	65,336	46.669	44.65	-	-	44.63	44.80	1,462	44.695	-0.89%
2023-09-04	47.04	-	-	47.00	47.06	900	42,320	47.022	45.05	-	-	45.01	45.07	940	45.034	1.69%
2023-08-31	46.26	-	46.26	46.20	46.30	7,400	342,330	46.261	44.30	-	44.30	44.25	44.34	7,727	44.305	0.65%
2023-08-30	45.96	-	-	45.96	46.66	6,000	277,034	46.172	44.02	-	-	44.02	44.69	6,265	44.220	0.31%
2023-08-29	45.82	45.82	-	45.82	46.42	2,300	106,150	46.152	43.88	43.88	-	43.88	44.46	2,402	44.201	-3.98%
2023-08-28	47.72	-	47.72	45.88	47.72	3,200	149,174	46.617	45.70	-	45.70	43.94	45.70	3,341	44.646	3.74%
2023-08-25	46.00	45.30	46.00	45.56	46.00	3,200	146,046	45.639	44.05	43.38	44.05	43.63	44.05	3,341	43.710	-0.35%
2023-08-24	46.16	-	46.16	46.16	46.20	400	18,472	46.180	44.21	-	44.21	44.21	44.25	418	44.227	1.58%
2023-08-23	45.44	-	45.44	45.38	45.52	5,000	227,074	45.415	43.52	-	43.52	43.46	43.60	5,221	43.494	-0.04%
2023-08-22	45.46	47.28	-	45.18	45.46	4,400	199,872	45.426	43.54	45.28	-	43.27	43.54	4,594	43.505	0.58%
2023-08-21	45.20	45.12	45.20	45.20	45.46	2,800	126,796	45.284	43.29	43.21	43.29	43.29	43.54	2,924	43.369	-0.62%
2023-08-18	45.48	45.20	-	45.50	45.80	3,200	146,012	45.629	43.56	43.29	-	43.58	43.86	3,341	43.699	-1.30%
2023-08-17	46.08	46.08	-	45.60	46.26	2,800	128,586	45.924	44.13	44.13	-	43.67	44.30	2,924	43.982	-3.76%
2023-08-16	47.88	45.90	47.88	45.96	47.88	9,900	457,594	46.222	45.86	43.96	45.86	44.02	45.86	10,337	44.267	3.37%
2023-08-15	46.32	-	46.32	46.32	46.52	27,500	1,276,758	46.428	44.36	-	44.36	44.36	44.55	28,714	44.464	-0.13%
2023-08-14	46.38	46.38	-	46.20	46.38	1,700	78,810	46.359	44.42	44.42	-	44.25	44.42	1,775	44.399	-1.19%
2023-08-11	46.94	-	-	46.86	46.98	2,700	126,754	46.946	44.96	-	-	44.88	44.99	2,819	44.961	-0.47%
2023-08-10	47.16	-	47.16	47.02	47.24	3,700	174,224	47.088	45.17	-	45.17	45.03	45.24	3,863	45.097	-0.13%
2023-08-09	47.22	49.10	-	47.08	47.24	6,000	282,744	47.124	45.22	47.02	-	45.09	45.24	6,265	45.131	0.34%
2023-08-08	47.06	-	47.06	47.06	47.22	2,900	136,614	47.108	45.07	-	45.07	45.07	45.22	3,028	45.116	-0.88%
2023-08-07	47.48	47.48	-	47.38	47.62	26,600	1,263,344	47.494	45.47	45.47	-	45.38	45.61	27,774	45.486	-1.08%
2023-08-04	48.00	-	48.00	47.48	48.00	38,700	1,842,000	47.597	45.97	-	45.97	45.47	45.97	40,409	45.584	2.00%
2023-08-03	47.06	-	-	47.26	47.26	10,000	472,600	47.260	45.07	-	-	45.26	45.26	10,442	45.262	-0.51%
2023-08-02	47.30	47.14	47.30	47.30	48.20	9,100	434,930	47.795	45.30	45.15	45.30	45.30	46.16	9,502	45.774	-3.47%
2023-08-01	49.00	48.44	49.00	48.78	49.00	11,600	567,008	48.880	46.93	46.39	46.93	46.72	46.93	12,112	46.813	-2.74%
2023-07-31	50.38	50.38	-	48.82	50.38	9,200	455,696	49.532	48.25	48.25	-	46.76	48.25	9,606	47.438	0.60%
2023-07-28	50.08	-	50.08	48.14	50.08	7,900	385,932	48.852	47.96	-	47.96	46.10	47.96	8,249	46.786	4.33%
2023-07-27	48.00	-	48.00	47.86	48.00	6,900	330,640	47.919	45.97	-	45.97	45.84	45.97	7,205	45.893	0.88%
2023-07-26	47.58	47.52	47.58	47.56	47.58	3,500	166,528	47.579	45.57	45.51	45.57	45.55	45.57	3,655	45.568	-3.80%
2023-07-25	49.46	47.30	49.46	47.52	49.46	27,600	1,316,596	47.703	47.37	45.30	47.37	45.51	47.37	28,819	45.686	5.50%
2023-07-24	46.88	-	46.88	46.88	46.88	4,500	210,960	46.880	44.90	-	44.90	44.90	44.90	4,699	44.898	-4.01%
2023-07-21	48.84	48.84	-	46.90	48.84	6,000	283,340	47.223	46.77	46.77	-	44.92	46.77	6,265	45.227	2.39%
2023-07-20	47.70	-	47.70	47.70	47.70	3,300	157,410	47.700	45.68	-	45.68	45.68	45.68	3,446	45.683	0.21%
2023-07-19	47.60	-	47.60	47.60	47.60	13,200	628,320	47.600	45.59	-	45.59	45.59	45.59	13,783	45.587	0.29%
2023-07-18	47.46	-	47.46	47.46	47.46	1,300	61,698	47.460	45.45	-	45.45	45.45	45.45	1,357	45.453	-1.13%
2023-07-14	48.00	-	48.00	48.00	48.00	100	4,800	48.000	45.97	-	45.97	45.97	45.97	104	45.970	1.05%
2023-07-13	47.50	-	47.50	47.50	47.50	6,600	313,500	47.500	45.49	-	45.49	45.49	45.49	6,891	45.492	2.02%
2023-07-12	46.56	-	-	46.56	46.64	400	18,632	46.580	44.59	-	-	44.59	44.67	418	44.610	0.34%
2023-07-11	46.40	-	-	46.40	46.42	50,200	2,329,744	46.409	44.44	-	-	44.44	44.46	52,416	44.447	1.44%
2023-07-10	45.74	-	-	-	-	0	0	-	43.81	-	-	-	-	0	-	0.00%
2023-07-07	45.74	-	-	-	-	0	0	-	43.81	-	-	-	-	0	-	-1.34%
2023-07-06	46.36	-	-	46.74	46.74	100	4,674	46.740	44.40	-	-	44.76	44.76	104	44.764	2.93%
2023-07-05	45.04	45.04	-	45.04	46.96	200	9,200	46.000	43.14	43.14	-	43.14	44.97	209	44.055	-4.54%
2023-07-04	47.18	-	-	-	-	0	0	-	45.19	-	-	-	-	0	-	0.00%
2023-07-03	47.18	-	-	-	-	0	0	-	45.19	-	-	-	-	0	-	1.55%
2023-06-30	46.46	-	-	-	-	0	0	-	44.50	-	-	-	-	0	-	0.35%
2023-06-29	46.30	-	-	-	-	0	0	-	44.34	-	-	-	-	0	-	-0.34%
2023-06-28	46.46	-	-	46.42	46.46	16,600	770,832	46.436	44.50	-	-	44.46	44.50	17,333	44.472	0.35%
2023-06-27	46.30	-	-	46.30	46.30	5,000	231,500	46.300	44.34	-	-	44.34	44.34	5,221	44.342	0.35%
2023-06-26	46.14	-	-	-	-	0	0	-	44.19	-	-	-	-	0	-	0.00%
2023-06-23	46.14	-	-	-	-	0	0	-	44.19	-	-	-	-	0	-	-1.20%
2023-06-21	46.70	-	-	-	-	0	0	-	44.73	-	-	-	-	0	-	-0.98%
2023-06-20	47.16	-	-	-	-	0	0	-	45.17	-	-	-	-	0	-	-0.34%
2023-06-19	47.32	-	-	47.30	47.30	100	4,730	47.300	45.32	-	-	45.30	45.30	104	45.300	-0.50%
2023-06-16	47.56	-	-	47.56	47.56	100	4,756	47.560	45.55	-	-	45.55	45.55	104	45.549	0.30%
2023-06-15	47.42	-	-	47.30	47.30	100	4,730	47.300	45.41	-	-	45.30	45.30	104	45.300	0.76%
2023-06-14	47.06	-	-	-	-	0	0	-	45.07	-	-	-	-	0	-	0.00%
2023-06-13	47.06	-	-	-	-	0	0	-	45.07	-	-	-	-	0	-	1.38%
2023-06-12	46.42	-	-	-	-	0	0	-	44.46	-	-	-	-	0	-	0.39%
2023-06-09	46.24	-	-	-	-	0	0	-	44.28	-	-	-	-	0	-	0.87%
2023-06-08	45.84	-	-	45.82	45.88	2,700	123,866	45.876	43.90	-	-	43.88	43.94	2,819	43.936	-0.09%
2023-06-07	45.88	45.88	-	-	-	0	0	-	43.94	43.94	-	-	-	0	-	0.61%
2023-06-06	45.60	-	-	45.72	45.72	5,000	228,600	45.720	43.67	-	-	43.79	43.79	5,221	43.787	0.18%
2023-06-05	45.52	-	-	-	-	0	0	-	43.60	-	-	-	-	0	-	0.53%
2023-06-02	45.28	-	-	-	-	0	0	-	43.37	-	-	-	-	0	-	2.12%
2023-06-01	44.34	-	-	-	-	0	0	-	42.47	-	-	-	-	0	-	0.00%
2023-05-31	44.34	-	-	44.38	44.38	600	26,628	44.380	42.47	-	-	42.50	42.50	626	42.503	-0.94%
2023-05-30	44.76	-	-	44.76	44.76	25,000	1,119,000	44.760	42.87	-	-	42.87	42.87	26,104	42.867	0.40%
2023-05-29	44.58	44.12	-	-	-	0	0	-	42.69	42.25	-	-	-	0	-	0.77%
2023-05-25	44.24	44.10	-	44.24	44.34	2,300	101,928	44.317	42.37	42.24	-	42.37	42.47	2,402	42.443	-0.32%
2023-05-24	44.38	-	-	-	-	0	0	-	42.50	-	-	-	-	0	-	-1.16%
2023-05-23	44.90	-	-	-	-	0	0	-	43.00	-	-	-	-	0	-	-0.13%
2023-05-22	44.96	44.20	-	44.92	44.92	10,100	453,692	44.920	43.06	42.33	-	43.02	43.02	10,546	43.021	0.81%
2023-05-19	44.60	-	-	-	-	0	0	-	42.71	-	-	-	-	0	-	-0.36%
2023-05-18	44.76	-	-	44.64	44.68	30,000	1,340,200	44.673	42.87	-	-	42.75	42.79	31,325	42.784	0.95%
2023-05-17	44.34	-	-	-	-	100	4,446	44.460	42.47	-	-	-	-	104	42.580	-0.09%
2023-05-16	44.38	-	-	44.38	44.38	5,000	221,900	44.380	42.50	-	-	42.50	42.50	5,221	42.503	0.73%
2023-05-15	44.06	43.60	-	43.70	43.70	5,700	249,090	43.700	42.20	41.76	-	41.85	41.85	5,952	41.852	0.59%
2023-05-12	43.80	43.50	-	-	-	0	0	-	41.95	41.66	-	-	-	0	-	-0.27%
2023-05-11	43.92	-	-	-	-	0	0	-	42.06	-	-	-	-	0	-	0.00%
2023-05-10	43.92	-	-	44.06	44.06	5,000	220,300	44.060	42.06	-	-	42.20	42.20	5,221	42.197	-0.54%
2023-05-09	44.16	-	-	-	-	0	0	-	42.29	-	-	-	-	0	-	-0.76%
2023-05-08	44.50	-	-	44.48	44.48	5,000	222,400	44.480	42.62	-	-	42.60	42.60	5,221	42.599	0.77%
2023-05-05	44.16	-	-	-	-	0	0	-	42.29	-	-	-	-	0	-	0.41%
2023-05-04	43.98	43.84	-	-	-	0	0	-	42.12	41.99	-	-	-	0	-	0.78%
2023-05-03	43.64	-	-	43.64	43.64	700	30,548	43.640	41.79	-	-	41.79	41.79	731	41.795	-1.04%
2023-05-02	44.10	44.06	-	-	-	0	0	-	42.24	42.20	-	-	-	0	-	0.41%
2023-04-28	43.92	43.90	-	-	-	0	0	-	42.06	42.04	-	-	-	0	-	0.55%
2023-04-27	43.68	43.30	-	-	-	0	0	-	41.83	41.47	-	-	-	0	-	0.46%
2023-04-26	43.48	43.20	-	-	-	0	0	-	41.64	41.37	-	-	-	0	-	0.42%
2023-04-25	43.30	-	-	43.30	43.30	20,000	866,000	43.300	41.47	-	-	41.47	41.47	20,883	41.469	-1.14%
2023-04-24	43.80	-	-	43.80	43.86	2,200	96,404	43.820	41.95	-	-	41.95	42.01	2,297	41.967	-0.36%
2023-04-21	43.96	-	-	-	-	0	0	-	42.10	-	-	-	-	0	-	-1.04%
2023-04-20	44.42	-	-	-	-	0	0	-	42.54	-	-	-	-	0	-	-0.22%
2023-04-19	44.52	-	-	-	-	0	0	-	42.64	-	-	-	-	0	-	-0.71%
2023-04-18	44.84	-	-	-	-	0	0	-	42.94	-	-	-	-	0	-	0.00%
2023-04-17	44.84	-	-	-	-	0	0	-	42.94	-	-	-	-	0	-	0.45%
2023-04-14	44.64	-	-	-	-	0	0	-	42.75	-	-	-	-	0	-	0.00%
2023-04-13	44.64	-	-	-	-	0	0	-	42.75	-	-	-	-	0	-	0.00%
2023-04-12	44.64	-	-	-	-	0	0	-	42.75	-	-	-	-	0	-	-0.18%
2023-04-11	44.72	-	-	-	-	0	0	-	42.83	-	-	-	-	0	-	0.72%
2023-04-06	44.40	-	-	-	-	0	0	-	42.52	-	-	-	-	0	-	-0.18%
2023-04-04	44.48	-	-	-	-	0	0	-	42.60	-	-	-	-	0	-	0.00%
2023-04-03	44.48	-	-	-	-	0	0	-	42.60	-	-	-	-	0	-	0.00%
2023-03-31	44.48	-	-	-	-	2,200	98,472	44.760	42.60	-	-	-	-	2,297	42.867	0.36%
2023-03-30	44.32	-	-	-	-	0	0	-	42.45	-	-	-	-	0	-	0.54%
2023-03-29	44.08	-	-	-	-	0	0	-	42.22	-	-	-	-	0	-	0.50%
2023-03-28	43.86	-	-	43.86	43.86	100	4,386	43.860	42.01	-	-	42.01	42.01	104	42.005	0.73%
2023-03-27	43.54	-	-	43.82	43.82	2,200	96,404	43.820	41.70	-	-	41.97	41.97	2,297	41.967	-0.73%
2023-03-24	43.86	-	-	-	-	0	0	-	42.01	-	-	-	-	0	-	0.00%
2023-03-23	43.86	-	-	43.36	43.36	5,000	216,800	43.360	42.01	-	-	41.53	41.53	5,221	41.527	1.25%
2023-03-22	43.32	-	-	-	-	0	0	-	41.49	-	-	-	-	0	-	1.31%
2023-03-21	42.76	-	-	-	-	0	0	-	40.95	-	-	-	-	0	-	0.66%
2023-03-20	42.48	-	-	-	-	0	0	-	40.68	-	-	-	-	0	-	-1.07%
2023-03-17	42.94	-	-	-	-	0	0	-	41.12	-	-	-	-	0	-	0.70%
2023-03-16	42.64	-	-	42.64	42.64	100	4,264	42.640	40.84	-	-	40.84	40.84	104	40.837	-0.37%
2023-03-15	42.80	-	-	-	-	0	0	-	40.99	-	-	-	-	0	-	1.13%
2023-03-14	42.32	-	-	-	-	0	0	-	40.53	-	-	-	-	0	-	-1.90%
2023-03-13	43.14	-	-	-	-	0	0	-	41.32	-	-	-	-	0	-	0.09%
2023-03-10	43.10	-	-	43.10	43.10	3,000	129,300	43.100	41.28	-	-	41.28	41.28	3,132	41.278	-2.09%
2023-03-09	44.02	-	-	-	-	0	0	-	42.16	-	-	-	-	0	-	-0.59%
2023-03-08	44.28	-	-	-	-	0	0	-	42.41	-	-	-	-	0	-	-1.34%
2023-03-07	44.88	-	-	45.10	45.10	5,000	225,500	45.100	42.98	-	-	43.19	43.19	5,221	43.193	0.04%
2023-03-06	44.86	-	-	-	-	0	0	-	42.96	-	-	-	-	0	-	1.13%
2023-03-03	44.36	-	-	-	-	0	0	-	42.48	-	-	-	-	0	-	0.54%
2023-03-02	44.12	-	-	-	-	0	0	-	42.25	-	-	-	-	0	-	-0.32%
2023-03-01	44.26	-	-	-	-	0	0	-	42.39	-	-	-	-	0	-	1.56%
2023-02-28	43.58	-	-	-	-	0	0	-	41.74	-	-	-	-	0	-	-0.41%
2023-02-27	43.76	-	-	43.80	43.80	200	8,760	43.800	41.91	-	-	41.95	41.95	209	41.948	-0.64%
2023-02-24	44.04	-	-	-	-	0	0	-	42.18	-	-	-	-	0	-	-0.68%
2023-02-23	44.34	-	-	-	-	0	0	-	42.47	-	-	-	-	0	-	0.32%
2023-02-22	44.20	-	-	44.22	44.22	1,100	48,642	44.220	42.33	-	-	42.35	42.35	1,149	42.350	-1.12%
2023-02-21	44.70	-	-	44.70	44.70	100	4,470	44.700	42.81	-	-	42.81	42.81	104	42.810	-0.53%
2023-02-20	44.94	-	-	-	-	0	0	-	43.04	-	-	-	-	0	-	0.13%
2023-02-17	44.88	-	-	-	-	0	0	-	42.98	-	-	-	-	0	-	-0.75%
2023-02-16	45.22	-	-	-	-	0	0	-	43.31	-	-	-	-	0	-	1.03%
2023-02-15	44.76	-	-	-	-	0	0	-	42.87	-	-	-	-	0	-	-1.37%
2023-02-14	45.38	-	-	45.38	45.38	2,200	99,836	45.380	43.46	-	-	43.46	43.46	2,297	43.461	0.31%
2023-02-13	45.24	-	-	45.16	45.16	1,000	45,160	45.160	43.33	-	-	43.25	43.25	1,044	43.250	-0.22%
2023-02-10	45.34	-	-	45.38	45.38	1,000	45,380	45.380	43.42	-	-	43.46	43.46	1,044	43.461	-0.44%
2023-02-09	45.54	-	-	-	-	0	0	-	43.61	-	-	-	-	0	-	0.57%
2023-02-08	45.28	-	-	-	-	0	0	-	43.37	-	-	-	-	0	-	0.58%
2023-02-07	45.02	-	-	-	-	0	0	-	43.12	-	-	-	-	0	-	0.00%
2023-02-06	45.02	-	-	-	-	0	0	-	43.12	-	-	-	-	0	-	-1.44%
2023-02-03	45.68	-	-	45.68	45.68	5,000	228,400	45.680	43.75	-	-	43.75	43.75	5,221	43.748	-0.91%
2023-02-02	46.10	-	-	46.16	46.16	5,000	230,800	46.160	44.15	-	-	44.21	44.21	5,221	44.208	0.22%
2023-02-01	46.00	-	-	45.82	46.02	300	13,786	45.953	44.05	-	-	43.88	44.07	313	44.010	0.61%
2023-01-31	45.72	-	-	46.10	46.10	40,000	1,844,000	46.100	43.79	-	-	44.15	44.15	41,766	44.151	-0.74%
2023-01-30	46.06	-	-	46.52	46.54	20,000	930,600	46.530	44.11	-	-	44.55	44.57	20,883	44.563	-1.87%
2023-01-27	46.94	-	-	46.94	46.94	300	14,082	46.940	44.96	-	-	44.96	44.96	313	44.955	0.34%
2023-01-26	46.78	-	-	-	-	0	0	-	44.80	-	-	-	-	0	-	1.70%
2023-01-20	46.00	-	-	45.64	45.64	5,000	228,200	45.640	44.05	-	-	43.71	43.71	5,221	43.710	1.10%
2023-01-19	45.50	-	-	45.24	45.24	10,000	452,400	45.240	43.58	-	-	43.33	43.33	10,442	43.327	0.04%
2023-01-18	45.48	-	-	45.40	45.42	90,000	4,086,600	45.407	43.56	-	-	43.48	43.50	93,974	43.487	0.22%
2023-01-17	45.38	-	-	45.24	45.24	20,400	922,896	45.240	43.46	-	-	43.33	43.33	21,301	43.327	0.04%
2023-01-16	45.36	-	-	45.38	45.38	5,000	226,900	45.380	43.44	-	-	43.46	43.46	5,221	43.461	0.44%
2023-01-13	45.16	-	-	44.94	44.94	10,000	449,400	44.940	43.25	-	-	43.04	43.04	10,442	43.040	0.53%
2023-01-12	44.92	-	-	45.04	45.04	5,000	225,200	45.040	43.02	-	-	43.14	43.14	5,221	43.136	-0.31%
2023-01-11	45.06	-	-	45.16	45.16	5,000	225,800	45.160	43.15	-	-	43.25	43.25	5,221	43.250	0.18%
2023-01-10	44.98	-	-	44.96	44.98	50,000	2,248,200	44.964	43.08	-	-	43.06	43.08	52,208	43.063	-0.27%
2023-01-09	45.10	-	-	44.88	45.10	12,200	548,020	44.920	43.19	-	-	42.98	43.19	12,739	43.020	2.04%
2023-01-06	44.20	-	-	44.20	44.34	6,200	274,280	44.239	42.33	-	-	42.33	42.47	6,474	42.368	-0.18%
2023-01-05	44.28	-	-	44.60	44.62	30,600	1,365,028	44.609	42.41	-	-	42.71	42.73	31,951	42.723	0.82%
2023-01-04	43.92	-	-	-	-	1,500	65,520	43.680	42.06	-	-	-	-	1,566	41.833	1.20%
2023-01-03	43.40	-	-	-	-	0	0	-	41.56	-	-	-	-	0	-	0.00%
2022-12-30	43.40	-	-	-	-	0	0	-	41.56	-	-	-	-	0	-	0.23%
2022-12-29	43.30	-	-	-	-	0	0	-	41.47	-	-	-	-	0	-	-0.51%
2022-12-28	43.52	-	-	43.46	43.46	10,000	434,600	43.460	41.68	-	-	41.62	41.62	10,442	41.622	0.37%
2022-12-23	43.36	-	-	-	-	0	0	-	41.53	-	-	-	-	0	-	-0.78%
2022-12-22	43.70	-	-	-	-	0	0	-	41.85	-	-	-	-	0	-	1.30%
2022-12-21	43.14	-	-	43.16	43.16	10,000	431,600	43.160	41.32	-	-	41.34	41.34	10,442	41.335	0.14%
2022-12-20	43.08	-	-	42.90	43.20	8,700	374,030	42.992	41.26	-	-	41.09	41.37	9,084	41.174	-1.15%
2022-12-19	43.58	43.20	-	43.78	43.78	10,000	437,800	43.780	41.74	41.37	-	41.93	41.93	10,442	41.929	0.00%
2022-12-16	43.58	43.20	-	43.32	43.60	6,200	270,164	43.575	41.74	41.37	-	41.49	41.76	6,474	41.732	-0.59%
2022-12-15	43.84	43.60	-	44.00	44.00	1,000	44,000	44.000	41.99	41.76	-	42.14	42.14	1,044	42.140	-1.08%
2022-12-14	44.32	44.00	-	-	-	2,800	124,264	44.380	42.45	42.14	-	-	-	2,924	42.503	0.59%
2022-12-13	44.06	-	-	44.06	44.06	5,000	220,300	44.060	42.20	-	-	42.20	42.20	5,221	42.197	0.46%
2022-12-12	43.86	-	-	43.86	43.86	5,000	219,300	43.860	42.01	-	-	42.01	42.01	5,221	42.005	-1.17%
2022-12-09	44.38	-	-	44.38	44.38	5,000	221,900	44.380	42.50	-	-	42.50	42.50	5,221	42.503	1.60%
2022-12-08	43.68	-	-	-	-	0	0	-	41.83	-	-	-	-	0	-	0.88%
2022-12-07	43.30	-	-	43.52	43.52	10,000	435,200	43.520	41.47	-	-	41.68	41.68	10,442	41.680	-1.81%
2022-12-06	44.10	-	-	-	-	3,200	141,120	44.100	42.24	-	-	-	-	3,341	42.235	-0.45%
2022-12-05	44.30	-	-	44.30	44.30	2,900	128,470	44.300	42.43	-	-	42.43	42.43	3,028	42.427	0.36%
2022-12-02	44.14	-	44.80	44.14	44.14	5,000	220,700	44.140	42.27	-	42.91	42.27	42.27	5,221	42.274	-0.94%
2022-12-01	44.56	-	-	45.04	45.12	40,000	1,803,600	45.090	42.68	-	-	43.14	43.21	41,766	43.183	-0.04%
2022-11-30	44.58	-	-	44.28	44.46	30,000	1,331,800	44.393	42.69	-	-	42.41	42.58	31,325	42.516	2.15%
2022-11-29	43.64	-	-	42.80	42.80	1,600	68,480	42.800	41.79	-	-	40.99	40.99	1,671	40.990	2.06%
2022-11-28	42.76	-	42.98	-	-	0	0	-	40.95	-	41.16	-	-	0	-	-0.65%
2022-11-25	43.04	-	43.04	43.04	43.04	100	4,304	43.040	41.22	-	41.22	41.22	41.22	104	41.220	0.37%
2022-11-24	42.88	-	-	-	-	0	0	-	41.07	-	-	-	-	0	-	1.23%
2022-11-23	42.36	-	-	-	-	0	0	-	40.57	-	-	-	-	0	-	0.14%
2022-11-22	42.30	-	-	-	-	0	0	-	40.51	-	-	-	-	0	-	-0.56%
2022-11-21	42.54	-	-	-	-	200	8,436	42.180	40.74	-	-	-	-	209	40.396	-1.07%
2022-11-18	43.00	-	-	-	-	0	0	-	41.18	-	-	-	-	0	-	-0.23%
2022-11-17	43.10	-	-	-	-	0	0	-	41.28	-	-	-	-	0	-	-0.09%
2022-11-16	43.14	-	-	-	-	0	0	-	41.32	-	-	-	-	0	-	0.14%
2022-11-15	43.08	43.06	-	-	-	0	0	-	41.26	41.24	-	-	-	0	-	2.57%
2022-11-14	42.00	-	-	-	-	0	0	-	40.22	-	-	-	-	0	-	-0.16%
2022-11-11	43.00	-	-	42.94	43.00	2,300	98,828	42.969	40.29	-	-	40.23	40.29	2,455	40.258	4.67%
2022-11-10	41.08	-	-	-	-	0	0	-	38.49	-	-	-	-	0	-	-1.44%
2022-11-09	41.68	-	-	-	-	0	0	-	39.05	-	-	-	-	0	-	0.34%
2022-11-08	41.54	-	-	-	-	0	0	-	38.92	-	-	-	-	0	-	0.97%
2022-11-07	41.14	-	-	-	-	0	0	-	38.54	-	-	-	-	0	-	1.23%
2022-11-04	40.64	-	-	-	-	0	0	-	38.08	-	-	-	-	0	-	1.70%
2022-11-03	39.96	-	-	-	-	0	0	-	37.44	-	-	-	-	0	-	-0.75%
2022-11-02	40.26	40.26	40.50	-	-	0	0	-	37.72	37.72	37.94	-	-	0	-	0.95%
2022-11-01	39.88	-	-	-	-	0	0	-	37.36	-	-	-	-	0	-	1.99%
2022-10-31	39.10	-	-	39.28	39.28	200	7,856	39.280	36.63	-	-	36.80	36.80	213	36.802	1.09%
2022-10-28	38.68	-	-	-	-	0	0	-	36.24	-	-	-	-	0	-	-2.03%
2022-10-27	39.48	-	-	39.62	39.62	40,000	1,584,800	39.620	36.99	-	-	37.12	37.12	42,694	37.120	0.87%
2022-10-26	39.14	-	-	-	-	0	0	-	36.67	-	-	-	-	0	-	0.10%
2022-10-25	39.10	-	-	38.94	39.16	3,800	148,444	39.064	36.63	-	-	36.48	36.69	4,056	36.600	0.31%
2022-10-24	38.98	-	-	39.14	39.14	14,000	547,960	39.140	36.52	-	-	36.67	36.67	14,943	36.671	-2.16%
2022-10-21	39.84	-	-	-	-	0	0	-	37.33	-	-	-	-	0	-	0.00%
2022-10-20	39.84	-	-	-	-	0	0	-	37.33	-	-	-	-	0	-	-1.19%
2022-10-19	40.32	-	-	-	-	0	0	-	37.78	-	-	-	-	0	-	-0.79%
2022-10-18	40.64	-	-	-	-	0	0	-	38.08	-	-	-	-	0	-	1.45%
2022-10-17	40.06	-	-	-	-	0	0	-	37.53	-	-	-	-	0	-	0.00%
2022-10-14	40.06	-	-	-	-	0	0	-	37.53	-	-	-	-	0	-	0.96%
2022-10-13	39.68	-	-	-	-	0	0	-	37.18	-	-	-	-	0	-	-0.75%
2022-10-12	39.98	-	-	-	-	0	0	-	37.46	-	-	-	-	0	-	-0.25%
2022-10-11	40.08	-	-	-	-	0	0	-	37.55	-	-	-	-	0	-	-1.18%
2022-10-10	40.56	-	-	40.54	40.56	34,800	1,410,892	40.543	38.00	-	-	37.98	38.00	37,143	37.985	-2.08%
2022-10-07	41.42	-	-	-	-	0	0	-	38.81	-	-	-	-	0	-	-0.62%
2022-10-06	41.68	-	-	-	-	0	0	-	39.05	-	-	-	-	0	-	0.00%
2022-10-05	41.68	-	-	-	-	0	0	-	39.05	-	-	-	-	0	-	3.22%
2022-10-03	40.38	-	-	-	-	0	0	-	37.83	-	-	-	-	0	-	-0.30%
2022-09-30	40.50	-	-	-	-	200	8,048	40.240	37.94	-	-	-	-	213	37.701	-1.03%
2022-09-29	40.92	-	-	40.92	41.08	300	12,292	40.973	38.34	-	-	38.34	38.49	320	38.388	-1.16%
2022-09-28	41.40	-	-	41.40	41.48	2,400	99,468	41.445	38.79	-	-	38.79	38.86	2,562	38.830	-1.19%
2022-09-27	41.90	-	-	-	-	2,400	100,560	41.900	39.26	-	-	-	-	2,562	39.256	0.05%
2022-09-26	41.88	-	-	-	-	0	0	-	39.24	-	-	-	-	0	-	-0.71%
2022-09-23	42.18	-	-	-	-	0	0	-	39.52	-	-	-	-	0	-	-1.36%
2022-09-22	42.76	-	-	-	-	0	0	-	40.06	-	-	-	-	0	-	-0.83%
2022-09-21	43.12	-	-	-	-	0	0	-	40.40	-	-	-	-	0	-	-0.42%
2022-09-20	43.30	-	-	-	-	0	0	-	40.57	-	-	-	-	0	-	0.70%
2022-09-19	43.00	-	-	43.00	43.00	200	8,600	43.000	40.29	-	-	40.29	40.29	213	40.287	-1.06%
2022-09-16	43.46	-	-	-	-	0	0	-	40.72	-	-	-	-	0	-	-0.91%
2022-09-15	43.86	-	-	-	-	0	0	-	41.09	-	-	-	-	0	-	0.00%
2022-09-14	43.86	-	-	-	-	0	0	-	41.09	-	-	-	-	0	-	-1.04%
2022-09-13	44.32	-	-	-	-	0	0	-	41.52	-	-	-	-	0	-	0.36%
2022-09-09	44.16	-	-	44.16	44.16	700	30,912	44.160	41.37	-	-	41.37	41.37	747	41.374	1.15%
2022-09-08	43.66	-	-	-	-	0	0	-	40.91	-	-	-	-	0	-	-0.23%
2022-09-07	43.76	-	-	45.50	45.50	100	4,550	45.500	41.00	-	-	42.63	42.63	107	42.629	-0.45%
2022-09-06	43.96	-	-	-	-	0	0	-	41.19	-	-	-	-	0	-	0.00%
2022-09-05	43.96	-	-	-	-	0	0	-	41.19	-	-	-	-	0	-	-0.23%
2022-09-02	44.06	-	-	44.36	44.36	200	8,872	44.360	41.28	-	-	41.56	41.56	213	41.561	-0.59%
2022-09-01	44.32	-	-	-	-	0	0	-	41.52	-	-	-	-	0	-	-1.20%
2022-08-31	44.86	-	-	-	-	0	0	-	42.03	-	-	-	-	0	-	0.00%
2022-08-30	44.86	-	-	-	-	0	0	-	42.03	-	-	-	-	0	-	0.09%
2022-08-29	44.82	-	-	-	-	0	0	-	41.99	-	-	-	-	0	-	-0.44%
2022-08-26	45.02	-	-	-	-	0	0	-	42.18	-	-	-	-	0	-	0.40%
2022-08-25	44.84	-	-	-	-	0	0	-	42.01	-	-	-	-	0	-	1.72%
2022-08-24	44.08	-	-	-	-	0	0	-	41.30	-	-	-	-	0	-	-0.72%
2022-08-23	44.40	43.60	-	-	-	0	0	-	41.60	40.85	-	-	-	0	-	-0.31%
2022-08-22	44.54	43.60	-	-	-	0	0	-	41.73	40.85	-	-	-	0	-	-0.67%
2022-08-19	44.84	43.60	-	-	-	0	0	-	42.01	40.85	-	-	-	0	-	-0.04%
2022-08-18	44.86	43.60	-	-	-	0	0	-	42.03	40.85	-	-	-	0	-	-0.22%
2022-08-17	44.96	43.60	-	-	-	0	0	-	42.12	40.85	-	-	-	0	-	0.04%
2022-08-16	44.94	43.60	-	-	-	0	0	-	42.10	40.85	-	-	-	0	-	0.18%
2022-08-15	44.86	43.60	-	-	-	0	0	-	42.03	40.85	-	-	-	0	-	0.00%
2022-08-12	44.86	43.60	-	44.80	44.90	2,200	98,738	44.881	42.03	40.85	-	41.97	42.07	2,348	42.049	0.76%
2022-08-11	44.52	43.60	-	-	-	0	0	-	41.71	40.85	-	-	-	0	-	1.50%
2022-08-10	43.86	43.60	-	-	-	0	0	-	41.09	40.85	-	-	-	0	-	-1.75%
2022-08-09	44.64	43.80	-	-	-	0	0	-	41.82	41.04	-	-	-	0	-	0.00%
2022-08-08	44.64	-	-	44.64	44.64	1,000	44,640	44.640	41.82	-	-	41.82	41.82	1,067	41.824	0.00%
2022-08-05	44.64	-	-	-	-	0	0	-	41.82	-	-	-	-	0	-	1.04%
2022-08-04	44.18	-	-	-	-	0	0	-	41.39	-	-	-	-	0	-	1.01%
2022-08-03	43.74	-	-	43.74	43.76	800	34,994	43.743	40.98	-	-	40.98	41.00	854	40.983	-0.18%
2022-08-02	43.82	-	-	-	-	0	0	-	41.06	-	-	-	-	0	-	-1.53%
2022-08-01	44.50	-	-	-	-	700	30,898	44.140	41.69	-	-	-	-	747	41.355	0.00%
2022-07-29	44.50	-	-	-	-	0	0	-	41.69	-	-	-	-	0	-	0.00%
2022-07-28	44.50	44.50	-	-	-	0	0	-	41.69	41.69	-	-	-	0	-	0.54%
2022-07-27	44.26	-	-	44.26	44.26	5,000	221,300	44.260	41.47	-	-	41.47	41.47	5,337	41.468	-1.21%
2022-07-26	44.80	-	-	44.78	44.80	2,200	98,558	44.799	41.97	-	-	41.95	41.97	2,348	41.973	0.95%
2022-07-25	44.38	-	-	-	-	0	0	-	41.58	-	-	-	-	0	-	-0.14%
2022-07-22	44.44	-	-	44.44	44.44	100	4,444	44.440	41.64	-	-	41.64	41.64	107	41.636	0.32%
2022-07-21	44.30	-	-	44.30	44.52	200	8,882	44.410	41.50	-	-	41.50	41.71	213	41.608	-0.58%
2022-07-20	44.56	-	-	44.38	44.66	5,700	253,640	44.498	41.75	-	-	41.58	41.84	6,084	41.691	1.27%
2022-07-19	44.00	-	-	-	-	0	0	-	41.22	-	-	-	-	0	-	0.00%
2022-07-18	44.00	-	-	-	-	0	0	-	41.22	-	-	-	-	0	-	1.06%
2022-07-15	43.54	-	-	-	-	0	0	-	40.79	-	-	-	-	0	-	-0.18%
2022-07-14	43.62	-	-	-	-	0	0	-	40.87	-	-	-	-	0	-	0.00%
2022-07-13	43.62	-	-	-	-	0	0	-	40.87	-	-	-	-	0	-	0.00%
2022-07-12	43.62	-	-	-	-	0	0	-	40.87	-	-	-	-	0	-	-1.00%
2022-07-11	44.06	-	-	-	-	0	0	-	41.28	-	-	-	-	0	-	-0.99%
2022-07-08	44.50	-	-	-	-	0	0	-	41.69	-	-	-	-	0	-	0.59%
2022-07-07	44.24	-	-	-	-	0	0	-	41.45	-	-	-	-	0	-	0.09%
2022-07-06	44.20	-	-	-	-	0	0	-	41.41	-	-	-	-	0	-	0.00%
2022-07-05	44.20	-	-	-	-	0	0	-	41.41	-	-	-	-	0	-	0.00%
2022-07-04	44.20	-	-	-	-	0	0	-	41.41	-	-	-	-	0	-	-0.85%
2022-06-30	44.58	-	-	-	-	0	0	-	41.77	-	-	-	-	0	-	-1.15%
2022-06-29	45.10	-	-	-	-	0	0	-	42.25	-	-	-	-	0	-	-0.84%
2022-06-28	45.48	-	-	-	-	0	0	-	42.61	-	-	-	-	0	-	0.13%
2022-06-27	45.42	-	-	-	-	0	0	-	42.55	-	-	-	-	0	-	1.84%
2022-06-24	44.60	-	-	-	-	0	0	-	41.79	-	-	-	-	0	-	1.59%
2022-06-23	43.90	-	-	-	-	0	0	-	41.13	-	-	-	-	0	-	0.00%
2022-06-22	43.90	-	-	-	-	0	0	-	41.13	-	-	-	-	0	-	-0.05%
2022-06-21	43.92	-	-	-	-	0	0	-	41.15	-	-	-	-	0	-	0.00%
2022-06-20	43.92	-	-	43.92	43.92	5,000	219,600	43.920	41.15	-	-	41.15	41.15	5,337	41.149	-0.18%
2022-06-17	44.00	-	-	44.00	44.00	5,000	220,000	44.000	41.22	-	-	41.22	41.22	5,337	41.224	-0.45%
2022-06-16	44.20	-	-	-	-	0	0	-	41.41	-	-	-	-	0	-	-1.38%
2022-06-15	44.82	-	-	-	-	0	0	-	41.99	-	-	-	-	0	-	0.00%
2022-06-14	44.82	-	-	44.82	44.82	10,000	448,200	44.820	41.99	-	-	41.99	41.99	10,673	41.992	-0.53%
2022-06-13	45.06	-	-	-	-	0	0	-	42.22	-	-	-	-	0	-	-2.76%
2022-06-10	46.34	-	-	-	-	0	0	-	43.42	-	-	-	-	0	-	-0.34%
2022-06-09	46.50	-	-	-	-	0	0	-	43.57	-	-	-	-	0	-	0.00%
2022-06-08	46.50	-	-	-	-	0	0	-	43.57	-	-	-	-	0	-	1.31%
2022-06-07	45.90	-	-	-	-	0	0	-	43.00	-	-	-	-	0	-	0.00%
2022-06-06	45.90	-	-	-	-	0	0	-	43.00	-	-	-	-	0	-	0.44%
2022-06-02	45.70	-	-	45.70	45.70	5,000	228,500	45.700	42.82	-	-	42.82	42.82	5,337	42.817	-1.04%
2022-06-01	46.18	-	-	46.30	46.30	2,100	97,230	46.300	43.27	-	-	43.38	43.38	2,241	43.379	0.39%
2022-05-31	46.00	-	-	-	-	0	0	-	43.10	-	-	-	-	0	-	0.88%
2022-05-30	45.60	-	-	-	-	0	0	-	42.72	-	-	-	-	0	-	1.15%
2022-05-27	45.08	-	-	-	-	0	0	-	42.24	-	-	-	-	0	-	2.22%
2022-05-26	44.10	-	-	-	-	0	0	-	41.32	-	-	-	-	0	-	0.68%
2022-05-25	43.80	-	-	43.80	43.80	5,000	219,000	43.800	41.04	-	-	41.04	41.04	5,337	41.037	-0.23%
2022-05-24	43.90	-	-	43.90	43.90	5,000	219,500	43.900	41.13	-	-	41.13	41.13	5,337	41.130	-1.53%
2022-05-23	44.58	-	-	-	-	0	0	-	41.77	-	-	-	-	0	-	0.00%
2022-05-20	44.58	-	-	-	-	0	0	-	41.77	-	-	-	-	0	-	0.91%
2022-05-19	44.18	-	-	-	-	0	0	-	41.39	-	-	-	-	0	-	-1.82%
2022-05-18	45.00	-	-	45.00	45.00	5,000	225,000	45.000	42.16	-	-	42.16	42.16	5,337	42.161	0.85%
2022-05-17	44.62	-	-	44.42	44.44	10,000	444,300	44.430	41.80	-	-	41.62	41.64	10,673	41.627	1.13%
2022-05-16	44.12	-	-	44.38	44.38	10,000	443,800	44.380	41.34	-	-	41.58	41.58	10,673	41.580	0.78%
2022-05-13	43.78	-	-	43.78	43.78	10,000	437,800	43.780	41.02	-	-	41.02	41.02	10,673	41.018	1.39%
2022-05-12	43.18	-	-	43.40	43.42	10,000	434,100	43.410	40.46	-	-	40.66	40.68	10,673	40.671	-0.83%
2022-05-11	43.54	-	-	-	-	0	0	-	40.79	-	-	-	-	0	-	0.37%
2022-05-10	43.38	43.20	-	43.38	43.38	5,000	216,900	43.380	40.64	40.47	-	40.64	40.64	5,337	40.643	-2.30%
2022-05-06	44.40	-	-	44.64	44.64	5,000	223,200	44.640	41.60	-	-	41.82	41.82	5,337	41.824	-2.63%
2022-05-05	45.60	-	-	45.76	45.78	2,100	96,118	45.771	42.72	-	-	42.87	42.89	2,241	42.883	0.31%
2022-05-04	45.46	-	-	-	-	0	0	-	42.59	-	-	-	-	0	-	-0.92%
2022-05-03	45.88	-	-	46.02	46.02	10,000	460,200	46.020	42.99	-	-	43.12	43.12	10,673	43.116	-0.04%
2022-04-29	45.90	-	-	-	-	0	0	-	43.00	-	-	-	-	0	-	3.24%
2022-04-28	44.46	-	-	43.98	44.02	10,000	440,000	44.000	41.65	-	-	41.21	41.24	10,673	41.224	1.74%
2022-04-27	43.70	-	-	43.70	43.84	10,000	437,700	43.770	40.94	-	-	40.94	41.07	10,673	41.008	-1.09%
2022-04-26	44.18	-	-	44.32	44.32	800	35,456	44.320	41.39	-	-	41.52	41.52	854	41.524	0.59%
2022-04-25	43.92	-	-	-	-	0	0	-	41.15	-	-	-	-	0	-	-1.44%
2022-04-22	44.56	-	-	-	-	0	0	-	41.75	-	-	-	-	0	-	0.00%
2022-04-21	44.56	-	-	44.36	44.36	1,600	70,976	44.360	41.75	-	-	41.56	41.56	1,708	41.561	-0.27%
2022-04-20	44.68	-	-	-	-	1,100	49,368	44.880	41.86	-	-	-	-	1,174	42.048	0.00%
2022-04-19	44.68	-	-	45.60	45.60	2,100	95,760	45.600	41.86	-	-	42.72	42.72	2,241	42.723	-1.37%
2022-04-14	45.30	-	-	-	-	8,400	381,938	45.469	42.44	-	-	-	-	8,966	42.600	0.35%
2022-04-13	45.14	-	-	-	-	0	0	-	42.29	-	-	-	-	0	-	0.71%
2022-04-12	44.82	-	-	44.82	44.82	5,000	224,100	44.820	41.99	-	-	41.99	41.99	5,337	41.992	-0.40%
2022-04-11	45.00	-	-	45.14	45.30	10,000	452,200	45.220	42.16	-	-	42.29	42.44	10,673	42.367	-1.49%
2022-04-08	45.68	-	-	45.54	45.54	5,000	227,700	45.540	42.80	-	-	42.67	42.67	5,337	42.667	-0.48%
2022-04-07	45.90	-	-	45.90	46.00	10,000	459,500	45.950	43.00	-	-	43.00	43.10	10,673	43.051	-1.21%
2022-04-06	46.46	-	-	-	-	0	0	-	43.53	-	-	-	-	0	-	-1.11%
2022-04-04	46.98	-	-	-	-	0	0	-	44.02	-	-	-	-	0	-	1.29%
2022-04-01	46.38	-	-	-	-	0	0	-	43.45	-	-	-	-	0	-	-0.30%
2022-03-31	46.52	-	-	-	-	400	18,584	46.460	43.58	-	-	-	-	427	43.529	-0.43%
2022-03-30	46.72	-	-	-	-	0	0	-	43.77	-	-	-	-	0	-	1.57%
2022-03-29	46.00	-	-	-	-	900	41,598	46.220	43.10	-	-	-	-	961	43.304	0.31%
2022-03-28	45.86	-	-	-	-	1,100	49,830	45.300	42.97	-	-	-	-	1,174	42.442	0.00%
2022-03-25	45.86	-	-	45.96	45.96	200	9,192	45.960	42.97	-	-	43.06	43.06	213	43.060	-1.42%
2022-03-24	46.52	-	-	46.22	46.60	12,600	582,790	46.253	43.58	-	-	43.30	43.66	13,449	43.335	-0.13%
2022-03-23	46.58	-	-	-	-	0	0	-	43.64	-	-	-	-	0	-	0.87%
2022-03-22	46.18	-	-	-	-	0	0	-	43.27	-	-	-	-	0	-	0.70%
2022-03-21	45.86	-	-	45.90	45.96	2,100	96,420	45.914	42.97	-	-	43.00	43.06	2,241	43.017	-0.35%
2022-03-18	46.02	-	-	45.94	46.02	3,300	151,570	45.930	43.12	-	-	43.04	43.12	3,522	43.032	0.26%
2022-03-17	45.90	-	-	45.62	45.62	1,100	50,204	45.640	43.00	-	-	42.74	42.74	1,174	42.760	4.65%
2022-03-16	43.86	-	-	-	-	0	0	-	41.09	-	-	-	-	0	-	4.98%
2022-03-15	41.78	-	-	-	-	400	17,128	42.820	39.14	-	-	-	-	427	40.118	-3.20%
2022-03-14	43.16	-	-	-	-	700	30,240	43.200	40.44	-	-	-	-	747	40.474	-2.57%
2022-03-11	44.30	-	-	44.30	44.30	700	31,010	44.300	41.50	-	-	41.50	41.50	747	41.505	-1.34%
2022-03-10	44.90	-	-	-	-	0	0	-	42.07	-	-	-	-	0	-	2.14%
2022-03-09	43.96	-	-	-	-	0	0	-	41.19	-	-	-	-	0	-	1.15%
2022-03-08	43.46	-	-	43.36	44.26	10,800	473,012	43.797	40.72	-	-	40.62	41.47	11,527	41.034	-2.07%
2022-03-07	44.38	44.00	-	-	-	0	0	-	41.58	41.22	-	-	-	0	-	-4.06%
2022-03-04	46.26	-	-	-	-	0	0	-	43.34	-	-	-	-	0	-	-1.74%
2022-03-03	47.08	-	-	-	-	0	0	-	44.11	-	-	-	-	0	-	0.26%
2022-03-02	46.96	-	-	-	-	0	0	-	44.00	-	-	-	-	0	-	-1.76%
2022-03-01	47.80	-	-	-	-	0	0	-	44.78	-	-	-	-	0	-	1.44%
2022-02-28	47.12	-	-	-	-	0	0	-	44.15	-	-	-	-	0	-	0.34%
2022-02-25	46.96	46.90	-	-	-	0	0	-	44.00	43.94	-	-	-	0	-	0.26%
2022-02-24	46.84	-	-	-	-	0	0	-	43.88	-	-	-	-	0	-	-4.06%
2022-02-23	48.82	-	-	48.86	48.86	200	9,772	48.860	45.74	-	-	45.78	45.78	213	45.777	0.66%
2022-02-22	48.50	-	-	-	-	0	0	-	45.44	-	-	-	-	0	-	-2.10%
2022-02-21	49.54	-	-	-	-	0	0	-	46.41	-	-	-	-	0	-	-0.48%
2022-02-18	49.78	-	-	-	-	0	0	-	46.64	-	-	-	-	0	-	-0.56%
2022-02-17	50.06	-	-	-	-	0	0	-	46.90	-	-	-	-	0	-	0.08%
2022-02-16	50.02	-	-	-	-	0	0	-	46.86	-	-	-	-	0	-	1.42%
2022-02-15	49.32	48.50	-	-	-	0	0	-	46.21	45.44	-	-	-	0	-	-0.64%
2022-02-14	49.64	-	-	-	-	0	0	-	46.51	-	-	-	-	0	-	-1.59%
2022-02-11	50.44	-	-	-	-	0	0	-	47.26	-	-	-	-	0	-	-0.24%
2022-02-10	50.56	-	-	-	-	0	0	-	47.37	-	-	-	-	0	-	1.04%
2022-02-09	50.04	-	-	-	-	0	0	-	46.88	-	-	-	-	0	-	1.54%
2022-02-08	49.28	-	-	49.28	49.28	2,000	98,560	49.280	46.17	-	-	46.17	46.17	2,135	46.171	-0.56%
2022-02-07	49.56	-	-	-	-	0	0	-	46.43	-	-	-	-	0	-	-0.12%
2022-02-04	49.62	-	-	-	-	0	0	-	46.49	-	-	-	-	0	-	2.31%
2022-01-31	48.50	-	-	-	-	0	0	-	45.44	-	-	-	-	0	-	0.87%
2022-01-28	48.08	-	-	-	-	0	0	-	45.05	-	-	-	-	0	-	0.00%
2022-01-27	48.08	-	-	-	-	0	0	-	45.05	-	-	-	-	0	-	-2.16%
2022-01-26	49.14	-	-	-	-	0	0	-	46.04	-	-	-	-	0	-	-0.12%
2022-01-25	49.20	-	-	49.46	49.46	100	4,946	49.460	46.10	-	-	46.34	46.34	107	46.339	-1.80%
2022-01-24	50.10	-	-	-	-	0	0	-	46.94	-	-	-	-	0	-	-1.07%
2022-01-21	50.64	-	-	50.60	50.82	20,000	1,014,900	50.745	47.44	-	-	47.41	47.61	21,347	47.543	-0.55%
2022-01-20	50.92	-	-	50.46	50.74	25,000	1,265,300	50.612	47.71	-	-	47.28	47.54	26,684	47.419	1.11%
2022-01-19	50.36	-	-	50.62	50.76	10,000	506,900	50.690	47.18	-	-	47.43	47.56	10,673	47.492	-0.91%
2022-01-18	50.82	-	-	51.20	51.20	900	46,080	51.200	47.61	-	-	47.97	47.97	961	47.970	-0.63%
2022-01-17	51.14	-	-	-	-	0	0	-	47.91	-	-	-	-	0	-	-0.12%
2022-01-14	51.20	-	-	-	-	0	0	-	47.97	-	-	-	-	0	-	-0.54%
2022-01-13	51.48	51.00	-	-	-	0	0	-	48.23	47.78	-	-	-	0	-	0.00%
2022-01-12	51.48	-	-	-	-	0	0	-	48.23	-	-	-	-	0	-	1.82%
2022-01-11	50.56	-	-	-	-	0	0	-	47.37	-	-	-	-	0	-	0.16%
2022-01-10	50.48	-	-	50.16	50.16	5,000	250,800	50.160	47.30	-	-	47.00	47.00	5,337	46.995	0.56%
2022-01-07	50.20	-	-	49.98	50.32	16,900	848,280	50.194	47.03	-	-	46.83	47.15	18,038	47.027	0.64%
2022-01-06	49.88	-	-	-	-	0	0	-	46.73	-	-	-	-	0	-	-0.28%
2022-01-05	50.02	-	-	50.06	50.06	600	30,036	50.060	46.86	-	-	46.90	46.90	640	46.902	-0.95%
2022-01-04	50.50	-	-	-	-	0	0	-	47.31	-	-	-	-	0	-	0.40%
2022-01-03	50.30	-	-	-	-	0	0	-	47.13	-	-	-	-	0	-	0.08%
2021-12-31	50.26	-	-	-	-	0	0	-	47.09	-	-	-	-	0	-	0.68%
2021-12-30	49.92	-	-	-	-	0	0	-	46.77	-	-	-	-	0	-	-0.36%
2021-12-29	50.10	-	-	-	-	0	0	-	46.94	-	-	-	-	0	-	-0.04%
2021-12-28	50.12	-	-	-	-	5,000	250,500	50.100	46.96	-	-	-	-	5,337	46.939	0.08%
2021-12-24	50.08	-	-	50.22	50.22	200	10,044	50.220	46.92	-	-	47.05	47.05	213	47.051	0.52%
2021-12-23	49.82	-	-	49.78	49.82	13,000	647,460	49.805	46.68	-	-	46.64	46.68	13,875	46.662	0.89%
2021-12-22	49.38	-	-	-	-	0	0	-	46.26	-	-	-	-	0	-	0.24%
2021-12-21	49.26	-	-	49.26	49.34	7,100	349,986	49.294	46.15	-	-	46.15	46.23	7,578	46.184	1.07%
2021-12-20	48.74	-	-	-	-	0	0	-	45.66	-	-	-	-	0	-	-2.01%
2021-12-17	49.74	-	-	49.74	49.74	500	24,870	49.740	46.60	-	-	46.60	46.60	534	46.602	-0.76%
2021-12-16	50.12	-	-	-	-	0	0	-	46.96	-	-	-	-	0	-	0.00%
2021-12-15	50.12	-	-	-	-	0	0	-	46.96	-	-	-	-	0	-	-0.56%
2021-12-14	50.40	-	-	-	-	0	0	-	47.22	-	-	-	-	0	-	-1.22%
2021-12-13	51.02	-	-	-	-	0	0	-	47.80	-	-	-	-	0	-	-0.04%
2021-12-10	51.04	-	-	-	-	0	0	-	47.82	-	-	-	-	0	-	-0.12%
2021-12-09	51.10	-	-	-	-	0	0	-	47.88	-	-	-	-	0	-	0.35%
2021-12-08	50.92	-	-	50.92	50.92	500	25,460	50.920	47.71	-	-	47.71	47.71	534	47.707	0.75%
2021-12-07	50.54	-	-	-	-	0	0	-	47.35	-	-	-	-	0	-	1.04%
2021-12-06	50.02	-	-	-	-	0	0	-	46.86	-	-	-	-	0	-	-0.99%
2021-12-03	50.52	-	-	50.50	50.52	1,900	95,978	50.515	47.33	-	-	47.31	47.33	2,028	47.328	-0.43%
2021-12-02	50.74	-	-	-	-	0	0	-	47.54	-	-	-	-	0	-	0.96%
2021-12-01	50.26	-	-	-	-	0	0	-	47.09	-	-	-	-	0	-	0.52%
2021-11-30	50.00	-	-	50.00	50.86	600	30,086	50.143	46.85	-	-	46.85	47.65	640	46.980	-1.38%
2021-11-29	50.70	-	-	52.00	52.00	300	15,600	52.000	47.50	-	-	48.72	48.72	320	48.719	-0.59%
2021-11-26	51.00	-	-	-	-	0	0	-	47.78	-	-	-	-	0	-	-2.22%
2021-11-25	52.16	-	-	-	-	0	0	-	48.87	-	-	-	-	0	-	0.00%
2021-11-24	52.16	-	-	-	-	0	0	-	48.87	-	-	-	-	0	-	-0.15%
2021-11-23	52.24	-	-	-	-	0	0	-	48.94	-	-	-	-	0	-	-0.53%
2021-11-22	52.52	-	-	-	-	0	0	-	49.21	-	-	-	-	0	-	0.00%
2021-11-19	52.52	-	-	-	-	0	0	-	49.21	-	-	-	-	0	-	-0.30%
2021-11-18	52.68	-	-	52.74	52.90	9,900	522,748	52.803	49.36	-	-	49.41	49.56	10,567	49.471	-0.90%
2021-11-17	53.16	53.16	-	53.04	53.16	10,500	558,120	53.154	49.81	49.81	-	49.69	49.81	11,207	49.801	0.11%
2021-11-16	53.10	52.94	-	-	-	0	0	-	49.75	49.60	-	-	-	0	-	0.61%
2021-11-15	52.78	-	-	-	-	0	0	-	49.45	-	-	-	-	0	-	0.08%
2021-11-12	52.74	-	-	52.74	52.76	2,100	110,756	52.741	49.41	-	-	49.41	49.43	2,241	49.413	0.76%
2021-11-11	52.34	51.92	-	-	-	0	0	-	49.04	48.64	-	-	-	0	-	0.19%
2021-11-10	52.24	51.86	-	-	-	0	0	-	48.94	48.59	-	-	-	0	-	0.04%
2021-11-09	52.22	-	-	-	-	0	0	-	48.93	-	-	-	-	0	-	0.37%
2021-11-08	52.86	-	-	-	-	0	0	-	48.75	-	-	-	-	0	-	0.00%
2021-11-05	52.86	-	-	-	-	0	0	-	48.75	-	-	-	-	0	-	-0.15%
2021-11-04	52.94	-	-	-	-	0	0	-	48.82	-	-	-	-	0	-	0.27%
2021-11-03	52.80	-	-	-	-	0	0	-	48.69	-	-	-	-	0	-	-0.34%
2021-11-02	52.98	-	-	-	-	0	0	-	48.86	-	-	-	-	0	-	0.00%
2021-11-01	52.98	52.68	-	52.86	55.00	2,200	117,190	53.268	48.86	48.58	-	48.75	50.72	2,386	49.122	-0.49%
2021-10-29	53.24	-	-	-	-	0	0	-	49.10	-	-	-	-	0	-	-0.49%
2021-10-28	53.50	-	-	53.50	53.50	5,000	267,500	53.500	49.34	-	-	49.34	49.34	5,422	49.336	-0.15%
2021-10-27	53.58	-	-	-	-	0	0	-	49.41	-	-	-	-	0	-	-1.00%
2021-10-26	54.12	-	-	54.36	54.36	200	10,872	54.360	49.91	-	-	50.13	50.13	217	50.129	0.37%
2021-10-25	53.92	-	-	-	-	0	0	-	49.72	-	-	-	-	0	-	0.00%
2021-10-22	53.92	-	-	-	-	0	0	-	49.72	-	-	-	-	0	-	0.00%
2021-10-21	53.92	-	-	-	-	0	0	-	49.72	-	-	-	-	0	-	0.00%
2021-10-20	53.92	-	-	-	-	0	0	-	49.72	-	-	-	-	0	-	0.26%
2021-10-19	53.78	-	-	-	-	0	0	-	49.59	-	-	-	-	0	-	0.82%
2021-10-18	53.34	-	-	53.30	53.30	200	10,660	53.300	49.19	-	-	49.15	49.15	217	49.151	0.08%
2021-10-15	53.30	-	-	-	-	0	0	-	49.15	-	-	-	-	0	-	1.68%
2021-10-12	52.42	-	-	-	-	0	0	-	48.34	-	-	-	-	0	-	-0.76%
2021-10-11	52.82	-	-	-	-	0	0	-	48.71	-	-	-	-	0	-	0.96%
2021-10-08	52.32	-	-	52.32	52.60	500	26,272	52.544	48.25	-	-	48.25	48.51	542	48.454	0.19%
2021-10-07	52.22	-	-	-	-	0	0	-	48.16	-	-	-	-	0	-	1.83%
2021-10-06	51.28	51.08	-	-	-	0	0	-	47.29	47.10	-	-	-	0	-	-0.43%
2021-10-05	51.50	51.12	-	51.50	51.54	1,900	97,882	51.517	47.49	47.14	-	47.49	47.53	2,060	47.507	-0.54%
2021-10-04	51.78	51.28	-	51.88	52.18	3,200	166,886	52.152	47.75	47.29	-	47.84	48.12	3,470	48.093	-2.01%
2021-09-30	52.84	-	-	-	-	0	0	-	48.73	-	-	-	-	0	-	-0.11%
2021-09-29	52.90	-	-	52.90	52.90	100	5,290	52.900	48.78	-	-	48.78	48.78	108	48.782	-0.60%
2021-09-28	53.22	-	-	-	-	5,000	264,900	52.980	49.08	-	-	-	-	5,422	48.856	0.00%
2021-09-27	53.22	-	-	-	-	0	0	-	49.08	-	-	-	-	0	-	0.00%
2021-09-24	53.22	-	-	53.66	53.66	200	10,732	53.660	49.08	-	-	49.48	49.48	217	49.483	-0.26%
2021-09-23	53.36	-	-	-	-	0	0	-	49.21	-	-	-	-	0	-	0.87%
2021-09-21	52.90	52.60	-	52.54	52.54	4,000	210,160	52.540	48.78	48.51	-	48.45	48.45	4,338	48.450	0.00%
2021-09-20	52.90	-	-	52.82	52.90	3,200	169,264	52.895	48.78	-	-	48.71	48.78	3,470	48.778	-1.67%
2021-09-17	53.80	-	-	-	-	0	0	-	49.61	-	-	-	-	0	-	0.30%
2021-09-16	53.64	-	-	-	-	0	0	-	49.46	-	-	-	-	0	-	-0.81%
2021-09-15	54.08	-	-	-	-	0	0	-	49.87	-	-	-	-	0	-	-1.02%
2021-09-14	54.64	-	-	54.90	54.90	100	5,490	54.900	50.39	-	-	50.63	50.63	108	50.627	-0.26%
2021-09-13	54.78	54.78	-	54.78	54.90	400	21,936	54.840	50.52	50.52	-	50.52	50.63	434	50.571	-0.87%
2021-09-10	55.26	-	-	-	-	0	0	-	50.96	-	-	-	-	0	-	0.73%
2021-09-09	54.86	-	-	-	-	0	0	-	50.59	-	-	-	-	0	-	-1.40%
2021-09-08	55.64	-	-	-	-	0	0	-	51.31	-	-	-	-	0	-	-0.71%
2021-09-07	56.04	-	-	-	-	0	0	-	51.68	-	-	-	-	0	-	0.57%
2021-09-06	55.72	-	-	55.38	55.38	300	16,614	55.380	51.38	-	-	51.07	51.07	325	51.069	0.87%
2021-09-03	55.24	-	-	-	-	0	0	-	50.94	-	-	-	-	0	-	0.00%
2021-09-02	55.24	-	-	-	-	0	0	-	50.94	-	-	-	-	0	-	0.00%
2021-09-01	55.24	-	-	54.90	55.28	16,800	923,904	54.994	50.94	-	-	50.63	50.98	18,218	50.714	0.95%
2021-08-31	54.72	-	-	-	-	0	0	-	50.46	-	-	-	-	0	-	1.22%
2021-08-30	54.06	-	-	53.74	53.86	35,000	1,883,300	53.809	49.85	-	-	49.56	49.67	37,954	49.620	0.71%
2021-08-27	53.68	-	-	53.48	53.68	10,000	535,800	53.580	49.50	-	-	49.32	49.50	10,844	49.410	0.11%
2021-08-26	53.62	-	-	-	-	0	0	-	49.45	-	-	-	-	0	-	-0.56%
2021-08-25	53.92	-	-	54.00	54.00	100	5,400	54.000	49.72	-	-	49.80	49.80	108	49.797	0.97%
2021-08-24	53.40	-	-	-	-	0	0	-	49.24	-	-	-	-	0	-	2.18%
2021-08-23	52.26	48.88	-	-	-	0	0	-	48.19	45.08	-	-	-	0	-	0.97%
2021-08-20	51.76	-	-	51.60	51.76	40,000	2,067,200	51.680	47.73	-	-	47.58	47.73	43,376	47.657	-1.11%
2021-08-19	52.34	-	-	-	-	3,900	203,892	52.280	48.27	-	-	-	-	4,229	48.211	-1.54%
2021-08-18	53.16	-	-	-	-	0	0	-	49.02	-	-	-	-	0	-	0.38%
2021-08-17	52.96	-	-	52.96	53.26	15,000	799,300	53.287	48.84	-	-	48.84	49.11	16,266	49.139	-1.56%
2021-08-16	53.80	51.88	-	53.80	54.04	20,000	1,079,600	53.980	49.61	47.84	-	49.61	49.83	21,688	49.778	-0.77%
2021-08-13	54.22	-	-	54.04	54.42	25,100	1,357,742	54.093	50.00	-	-	49.83	50.18	27,219	49.883	-0.70%
2021-08-12	54.60	-	-	54.60	54.68	10,000	546,400	54.640	50.35	-	-	50.35	50.42	10,844	50.387	-0.80%
2021-08-11	55.04	-	-	54.90	55.16	23,700	1,303,926	55.018	50.76	-	-	50.63	50.87	25,700	50.736	-0.15%
2021-08-10	55.12	-	-	-	-	0	0	-	50.83	-	-	-	-	0	-	0.66%
2021-08-09	54.76	-	-	-	-	400	21,832	54.580	50.50	-	-	-	-	434	50.332	0.00%
2021-08-06	54.76	-	-	-	-	0	0	-	50.50	-	-	-	-	0	-	-0.18%
2021-08-05	54.86	-	-	-	-	0	0	-	50.59	-	-	-	-	0	-	-0.33%
2021-08-04	55.04	-	-	-	-	0	0	-	50.76	-	-	-	-	0	-	0.95%
2021-08-03	54.52	-	-	54.20	54.20	600	32,520	54.200	50.28	-	-	49.98	49.98	651	49.981	-0.04%
2021-08-02	54.54	-	-	54.26	54.56	1,500	81,750	54.500	50.29	-	-	50.04	50.31	1,627	50.258	1.22%
2021-07-30	53.88	-	-	53.88	53.88	300	16,164	53.880	49.69	-	-	49.69	49.69	325	49.686	-1.06%
2021-07-29	54.46	51.88	-	54.16	54.16	5,700	308,754	54.167	50.22	47.84	-	49.94	49.94	6,181	49.951	2.33%
2021-07-28	53.22	52.88	-	-	-	0	0	-	49.08	48.76	-	-	-	0	-	0.30%
2021-07-27	53.06	-	-	-	-	0	0	-	48.93	-	-	-	-	0	-	-2.61%
2021-07-26	54.48	53.38	-	54.68	54.68	800	43,744	54.680	50.24	49.23	-	50.42	50.42	868	50.424	-3.03%
2021-07-23	56.18	56.00	-	56.26	56.26	100	5,626	56.260	51.81	51.64	-	51.88	51.88	108	51.881	-0.57%
2021-07-22	56.50	55.00	-	-	-	0	0	-	52.10	50.72	-	-	-	0	-	1.07%
2021-07-21	55.90	55.56	-	-	-	5,000	279,400	55.880	51.55	51.24	-	-	-	5,422	51.530	-0.25%
2021-07-20	56.04	55.66	-	-	-	5,000	279,000	55.800	51.68	51.33	-	-	-	5,422	51.457	-0.60%
2021-07-19	56.38	-	-	56.78	56.78	10,300	580,234	56.333	51.99	-	-	52.36	52.36	11,169	51.949	-1.43%
2021-07-16	57.20	-	-	57.10	57.20	1,300	74,310	57.162	52.75	-	-	52.66	52.75	1,410	52.712	0.14%
2021-07-15	57.12	56.60	-	-	-	0	0	-	52.67	52.19	-	-	-	0	-	0.21%
2021-07-14	57.00	-	-	-	-	0	0	-	52.56	-	-	-	-	0	-	0.00%
2021-07-13	57.00	-	-	56.72	56.72	5,000	283,600	56.720	52.56	-	-	52.31	52.31	5,422	52.305	0.96%
2021-07-12	56.46	-	-	56.46	56.48	15,400	869,584	56.467	52.07	-	-	52.07	52.08	16,700	52.071	0.86%
2021-07-09	55.98	55.38	-	55.70	55.70	300	16,710	55.700	51.62	51.07	-	51.36	51.36	325	51.364	0.11%
2021-07-08	55.92	55.80	-	55.98	55.98	200	11,196	55.980	51.57	51.46	-	51.62	51.62	217	51.623	-1.96%
2021-07-07	57.04	56.58	-	-	-	0	0	-	52.60	52.18	-	-	-	0	-	-0.59%
2021-07-06	57.38	53.80	-	-	-	0	0	-	52.91	49.61	-	-	-	0	-	-0.24%
2021-07-05	57.52	-	-	57.78	57.78	300	17,334	57.780	53.04	-	-	53.28	53.28	325	53.283	-0.38%
2021-07-02	57.74	57.58	-	57.74	57.74	500	28,870	57.740	53.25	53.10	-	53.25	53.25	542	53.246	-0.96%
2021-06-30	58.30	57.82	-	-	-	0	0	-	53.76	53.32	-	-	-	0	-	0.00%
2021-06-29	58.30	57.86	-	58.48	58.52	3,300	193,104	58.516	53.76	53.36	-	53.93	53.96	3,579	53.962	-0.34%
2021-06-28	58.50	-	-	58.60	58.60	200	11,720	58.600	53.95	-	-	54.04	54.04	217	54.039	0.55%
2021-06-25	58.18	-	-	-	-	0	0	-	53.65	-	-	-	-	0	-	0.76%
2021-06-24	57.74	-	-	-	-	0	0	-	53.25	-	-	-	-	0	-	0.00%
2021-06-23	57.74	-	-	57.46	57.76	11,400	657,044	57.635	53.25	-	-	52.99	53.26	12,362	53.149	1.16%
2021-06-22	57.08	-	-	-	-	0	0	-	52.64	-	-	-	-	0	-	0.00%
2021-06-21	57.08	-	-	57.08	57.08	500	28,540	57.080	52.64	-	-	52.64	52.64	542	52.637	-0.21%
2021-06-18	57.20	55.36	-	-	-	0	0	-	52.75	51.05	-	-	-	0	-	0.00%
2021-06-17	57.20	55.36	-	-	-	0	0	-	52.75	51.05	-	-	-	0	-	-0.21%
2021-06-16	57.32	55.36	-	-	-	0	0	-	52.86	51.05	-	-	-	0	-	-0.42%
2021-06-15	57.56	-	-	-	-	0	0	-	53.08	-	-	-	-	0	-	0.17%
2021-06-11	57.46	-	-	-	-	0	0	-	52.99	-	-	-	-	0	-	0.31%
2021-06-10	57.28	-	-	-	-	0	0	-	52.82	-	-	-	-	0	-	0.00%
2021-06-09	57.28	-	-	-	-	0	0	-	52.82	-	-	-	-	0	-	-0.28%
2021-06-08	57.44	-	-	-	-	0	0	-	52.97	-	-	-	-	0	-	-0.52%
2021-06-07	57.74	-	-	57.64	57.78	6,100	351,678	57.652	53.25	-	-	53.15	53.28	6,615	53.165	-0.14%
2021-06-04	57.82	-	-	-	-	0	0	-	53.32	-	-	-	-	0	-	-0.17%
2021-06-03	57.92	-	-	-	-	0	0	-	53.41	-	-	-	-	0	-	-0.24%
2021-06-02	58.06	-	-	58.14	58.14	1,700	98,838	58.140	53.54	-	-	53.61	53.61	1,843	53.615	0.17%
2021-06-01	57.96	-	-	-	-	0	0	-	53.45	-	-	-	-	0	-	0.94%
2021-05-31	57.42	-	-	-	-	0	0	-	52.95	-	-	-	-	0	-	0.74%
2021-05-28	57.00	-	-	-	-	0	0	-	52.56	-	-	-	-	0	-	0.28%
2021-05-27	56.84	-	-	-	-	0	0	-	52.42	-	-	-	-	0	-	0.00%
2021-05-26	56.84	-	-	-	-	0	0	-	52.42	-	-	-	-	0	-	0.18%
2021-05-25	56.74	-	-	56.42	56.42	100	5,642	56.420	52.32	-	-	52.03	52.03	108	52.028	0.92%
2021-05-24	56.22	-	-	-	-	0	0	-	51.84	-	-	-	-	0	-	0.00%
2021-05-21	56.22	-	-	-	-	0	0	-	51.84	-	-	-	-	0	-	0.00%
2021-05-20	56.22	-	-	-	-	0	0	-	51.84	-	-	-	-	0	-	-0.07%
2021-05-18	56.26	-	-	-	-	0	0	-	51.88	-	-	-	-	0	-	2.14%
2021-05-17	55.08	-	-	55.00	55.40	662,100	36,537,696	55.185	50.79	-	-	50.72	51.09	717,986	50.889	0.36%
2021-05-14	54.88	-	-	-	-	0	0	-	50.61	-	-	-	-	0	-	0.00%
2021-05-13	54.88	-	-	55.00	55.44	168,800	9,330,224	55.274	50.61	-	-	50.72	51.12	183,048	50.972	-1.82%
2021-05-12	55.90	-	-	55.56	55.96	47,800	2,668,620	55.829	51.55	-	-	51.24	51.60	51,835	51.483	-0.04%
2021-05-11	55.92	-	-	-	-	0	0	-	51.57	-	-	-	-	0	-	-1.93%
2021-05-10	57.02	-	-	57.00	57.18	11,500	656,178	57.059	52.58	-	-	52.56	52.73	12,471	52.618	-0.52%
2021-05-07	57.32	-	-	-	-	0	0	-	52.86	-	-	-	-	0	-	0.03%
2021-05-06	57.30	-	-	-	-	0	0	-	52.84	-	-	-	-	0	-	0.00%
2021-05-05	57.30	-	-	-	-	0	0	-	52.84	-	-	-	-	0	-	-0.76%
2021-05-04	57.74	-	-	57.78	57.78	100	5,778	57.780	53.25	-	-	53.28	53.28	108	53.283	0.28%
2021-05-03	57.58	-	-	-	-	0	0	-	53.10	-	-	-	-	0	-	-0.90%
2021-04-30	58.10	-	-	-	-	0	0	-	53.58	-	-	-	-	0	-	-1.09%
2021-04-29	58.74	-	-	-	-	0	0	-	54.17	-	-	-	-	0	-	0.48%
2021-04-28	58.46	-	-	-	-	0	0	-	53.91	-	-	-	-	0	-	0.21%
2021-04-27	58.34	-	-	-	-	0	0	-	53.80	-	-	-	-	0	-	0.07%
2021-04-26	58.30	-	-	-	-	0	0	-	53.76	-	-	-	-	0	-	0.34%
2021-04-23	58.10	-	-	57.84	57.98	300,000	17,369,400	57.898	53.58	-	-	53.34	53.47	325,322	53.391	1.08%
2021-04-22	57.48	-	-	57.28	57.66	305,000	17,508,500	57.405	53.01	-	-	52.82	53.17	330,744	52.937	0.00%
2021-04-21	57.48	-	-	57.48	57.48	400	22,992	57.480	53.01	-	-	53.01	53.01	434	53.006	-1.54%
2021-04-20	58.38	-	-	58.38	58.38	400	23,352	58.380	53.84	-	-	53.84	53.84	434	53.836	-0.17%
2021-04-19	58.48	-	-	-	-	0	0	-	53.93	-	-	-	-	0	-	0.00%
2021-04-16	58.48	-	-	58.48	58.48	3,100	181,288	58.480	53.93	-	-	53.93	53.93	3,362	53.928	0.55%
2021-04-15	58.16	-	-	-	-	0	0	-	53.63	-	-	-	-	0	-	-0.10%
2021-04-14	58.22	-	-	-	-	0	0	-	53.69	-	-	-	-	0	-	1.15%
2021-04-13	57.56	-	-	-	-	0	0	-	53.08	-	-	-	-	0	-	0.00%
2021-04-12	57.56	-	-	-	-	0	0	-	53.08	-	-	-	-	0	-	-0.96%
2021-04-09	58.12	-	-	-	-	0	0	-	53.60	-	-	-	-	0	-	-0.51%
2021-04-08	58.42	-	-	-	-	0	0	-	53.87	-	-	-	-	0	-	0.27%
2021-04-07	58.26	-	-	-	-	0	0	-	53.73	-	-	-	-	0	-	-0.03%
2021-04-01	58.28	-	-	-	-	0	0	-	53.74	-	-	-	-	0	-	1.78%
2021-03-31	57.26	-	-	-	-	0	0	-	52.80	-	-	-	-	0	-	-0.17%
2021-03-30	57.36	-	-	-	-	0	0	-	52.90	-	-	-	-	0	-	0.49%
2021-03-29	57.08	-	-	57.14	57.28	10,000	572,100	57.210	52.64	-	-	52.69	52.82	10,844	52.757	0.18%
2021-03-26	56.98	-	-	-	-	0	0	-	52.54	-	-	-	-	0	-	1.60%
2021-03-25	56.08	-	-	55.96	55.96	100	5,596	55.960	51.71	-	-	51.60	51.60	108	51.604	-0.92%
2021-03-24	56.60	-	-	-	-	0	0	-	52.19	-	-	-	-	0	-	-1.46%
2021-03-23	57.44	-	-	-	-	0	0	-	52.97	-	-	-	-	0	-	-0.38%
2021-03-22	57.66	-	-	-	-	0	0	-	53.17	-	-	-	-	0	-	0.00%
2021-03-19	57.66	-	-	-	-	0	0	-	53.17	-	-	-	-	0	-	-0.83%
2021-03-18	58.14	-	-	-	-	0	0	-	53.61	-	-	-	-	0	-	0.28%
2021-03-17	57.98	-	-	-	-	0	0	-	53.47	-	-	-	-	0	-	0.00%
2021-03-16	57.98	-	-	-	-	0	0	-	53.47	-	-	-	-	0	-	0.49%
2021-03-15	57.70	-	-	-	-	0	0	-	53.21	-	-	-	-	0	-	-0.83%
2021-03-12	58.18	-	-	58.76	58.80	3,300	193,912	58.761	53.65	-	-	54.19	54.22	3,579	54.187	-0.17%
2021-03-11	58.28	-	-	58.28	58.28	2,200	128,216	58.280	53.74	-	-	53.74	53.74	2,386	53.744	1.78%
2021-03-10	57.26	-	-	-	-	0	0	-	52.80	-	-	-	-	0	-	0.88%
2021-03-09	56.76	-	-	-	-	0	0	-	52.34	-	-	-	-	0	-	-0.91%
2021-03-08	57.28	-	-	-	-	0	0	-	52.82	-	-	-	-	0	-	-0.87%
2021-03-05	57.78	-	-	57.36	57.36	4,000	229,440	57.360	53.28	-	-	52.90	52.90	4,338	52.895	-1.43%
2021-03-04	58.62	-	58.62	-	-	0	0	-	54.06	-	54.06	-	-	0	-	-2.33%
2021-03-03	60.02	-	-	58.94	60.02	248,807	14,770,457	59.365	55.35	-	-	54.35	55.35	269,808	54.744	1.52%
2021-03-02	59.12	-	-	58.90	59.84	115,000	6,820,980	59.313	54.52	-	-	54.32	55.18	124,707	54.696	0.03%
2021-03-01	59.10	-	-	59.02	59.02	3,200	188,864	59.020	54.50	-	-	54.43	54.43	3,470	54.426	1.13%
2021-02-26	58.44	-	-	58.42	58.90	408,200	23,950,222	58.673	53.89	-	-	53.87	54.32	442,655	54.106	-3.28%
2021-02-25	60.42	-	-	60.52	60.52	300	18,156	60.520	55.72	-	-	55.81	55.81	325	55.809	1.48%
2021-02-24	59.54	-	-	-	-	0	0	-	54.91	-	-	-	-	0	-	-1.94%
2021-02-23	60.72	-	-	-	-	0	0	-	55.99	-	-	-	-	0	-	-0.13%
2021-02-22	60.80	-	-	-	-	0	0	-	56.07	-	-	-	-	0	-	-1.43%
2021-02-19	61.68	-	-	-	-	0	0	-	56.88	-	-	-	-	0	-	-0.06%
2021-02-18	61.72	-	-	-	-	0	0	-	56.92	-	-	-	-	0	-	-1.47%
2021-02-17	62.64	-	-	-	-	0	0	-	57.76	-	-	-	-	0	-	0.71%
2021-02-16	62.20	-	-	-	-	0	0	-	57.36	-	-	-	-	0	-	1.30%
2021-02-11	61.40	-	-	-	-	0	0	-	56.62	-	-	-	-	0	-	0.33%
2021-02-10	61.20	-	-	-	-	0	0	-	56.44	-	-	-	-	0	-	1.19%
2021-02-09	60.48	-	-	60.48	60.48	2,400	145,152	60.480	55.77	-	-	55.77	55.77	2,603	55.772	0.63%
2021-02-08	60.10	-	-	-	-	0	0	-	55.42	-	-	-	-	0	-	0.00%
2021-02-05	60.10	-	-	-	-	0	0	-	55.42	-	-	-	-	0	-	0.33%
2021-02-04	59.90	-	-	59.90	59.90	5,000	299,500	59.900	55.24	-	-	55.24	55.24	5,422	55.238	-0.50%
2021-02-03	60.20	-	-	-	-	0	0	-	55.51	-	-	-	-	0	-	0.70%
2021-02-02	59.78	-	-	-	-	0	0	-	55.13	-	-	-	-	0	-	2.01%
2021-02-01	58.60	-	-	-	-	0	0	-	54.04	-	-	-	-	0	-	1.38%
2021-01-29	57.80	-	-	-	-	0	0	-	53.30	-	-	-	-	0	-	-1.26%
2021-01-28	58.54	-	-	-	-	0	0	-	53.98	-	-	-	-	0	-	-2.56%
2021-01-27	60.08	-	-	60.32	60.32	3,200	193,024	60.320	55.40	-	-	55.62	55.62	3,470	55.625	-0.10%
2021-01-26	60.14	-	-	-	-	0	0	-	55.46	-	-	-	-	0	-	-1.92%
2021-01-25	61.32	-	-	61.02	62.78	626,800	38,563,182	61.524	56.55	-	-	56.27	57.89	679,706	56.735	1.62%
2021-01-22	60.34	-	-	60.28	60.54	415,000	25,092,292	60.463	55.64	-	-	55.59	55.83	450,029	55.757	-0.10%
2021-01-21	60.40	-	-	-	-	0	0	-	55.70	-	-	-	-	0	-	0.60%
2021-01-20	60.04	-	-	-	-	0	0	-	55.37	-	-	-	-	0	-	1.28%
2021-01-19	59.28	-	-	-	-	0	0	-	54.67	-	-	-	-	0	-	1.86%
2021-01-18	58.20	-	-	57.80	57.84	300	17,348	57.827	53.67	-	-	53.30	53.34	325	53.326	-0.10%
2021-01-15	58.26	-	-	58.22	58.42	4,600	268,270	58.320	53.73	-	-	53.69	53.87	4,988	53.780	-0.27%
2021-01-14	58.42	-	-	-	-	0	0	-	53.87	-	-	-	-	0	-	0.76%
2021-01-13	57.98	-	-	-	-	0	0	-	53.47	-	-	-	-	0	-	0.45%
2021-01-12	57.72	-	-	57.62	57.62	1,800	103,716	57.620	53.23	-	-	53.14	53.14	1,952	53.135	-0.03%
2021-01-11	57.74	-	-	-	-	0	0	-	53.25	-	-	-	-	0	-	0.56%
2021-01-08	57.42	-	-	-	-	0	0	-	52.95	-	-	-	-	0	-	1.74%
2021-01-07	56.44	-	-	56.44	56.44	100	5,644	56.440	52.05	-	-	52.05	52.05	108	52.047	0.25%
2021-01-06	56.30	-	-	56.30	56.30	3,000	168,900	56.300	51.92	-	-	51.92	51.92	3,253	51.918	0.68%
2021-01-05	55.92	-	-	55.92	55.92	1,800	100,656	55.920	51.57	-	-	51.57	51.57	1,952	51.567	0.72%
2021-01-04	55.52	-	-	-	-	0	0	-	51.20	-	-	-	-	0	-	0.40%
2020-12-31	55.30	-	-	-	-	0	0	-	51.00	-	-	-	-	0	-	0.62%
2020-12-30	54.96	-	-	-	-	0	0	-	50.68	-	-	-	-	0	-	1.93%
2020-12-29	53.92	-	-	53.92	53.92	3,500	188,720	53.920	49.72	-	-	49.72	49.72	3,795	49.723	0.41%
2020-12-28	53.70	-	-	-	-	0	0	-	49.52	-	-	-	-	0	-	0.00%
2020-12-24	53.70	53.52	-	-	-	0	0	-	49.52	49.35	-	-	-	0	-	-0.15%
2020-12-23	53.78	53.56	-	53.86	53.86	200	10,772	53.860	49.59	49.39	-	49.67	49.67	217	49.668	0.49%
2020-12-22	53.52	-	-	-	-	0	0	-	49.35	-	-	-	-	0	-	-1.11%
2020-12-21	54.12	-	-	-	-	0	0	-	49.91	-	-	-	-	0	-	-0.11%
2020-12-18	54.18	-	-	-	-	0	0	-	49.96	-	-	-	-	0	-	-0.18%
2020-12-17	54.28	-	-	54.28	54.28	1,000	54,280	54.280	50.06	-	-	50.06	50.06	1,084	50.055	1.00%
2020-12-16	53.74	-	-	-	-	0	0	-	49.56	-	-	-	-	0	-	0.41%
2020-12-15	53.52	-	-	53.78	53.78	3,700	198,986	53.780	49.35	-	-	49.59	49.59	4,012	49.594	-0.48%
2020-12-14	53.78	53.64	-	53.78	53.80	1,300	69,938	53.799	49.59	49.46	-	49.59	49.61	1,410	49.611	0.00%
2020-12-11	53.78	53.78	-	-	-	0	0	-	49.59	49.59	-	-	-	0	-	0.00%
2020-12-10	53.78	-	-	-	-	0	0	-	49.59	-	-	-	-	0	-	-0.30%
2020-12-09	53.94	-	-	-	-	0	0	-	49.74	-	-	-	-	0	-	0.45%
2020-12-08	53.70	-	-	-	-	0	0	-	49.52	-	-	-	-	0	-	-0.15%
2020-12-07	53.78	-	-	53.78	53.78	1,000	53,780	53.780	49.59	-	-	49.59	49.59	1,084	49.594	-0.04%
2020-12-04	53.80	-	-	-	-	0	0	-	49.61	-	-	-	-	0	-	0.82%
2020-12-03	53.36	-	-	-	-	0	0	-	49.21	-	-	-	-	0	-	0.64%
2020-12-02	53.02	52.10	-	-	-	0	0	-	48.89	48.04	-	-	-	0	-	0.08%
2020-12-01	52.98	52.10	-	53.08	53.08	1,000	53,080	53.080	48.86	48.04	-	48.95	48.95	1,084	48.948	0.26%
2020-11-30	52.84	52.10	-	-	-	0	0	-	48.73	48.04	-	-	-	0	-	-1.45%
2020-11-27	53.62	53.00	-	-	-	0	0	-	49.45	48.87	-	-	-	0	-	0.56%
2020-11-26	53.32	53.00	-	-	-	0	0	-	49.17	48.87	-	-	-	0	-	0.26%
2020-11-25	53.18	53.00	-	-	-	0	0	-	49.04	48.87	-	-	-	0	-	-0.41%
2020-11-24	53.40	-	-	-	-	0	0	-	49.24	-	-	-	-	0	-	0.45%
2020-11-23	53.16	49.00	-	-	-	0	0	-	49.02	45.19	-	-	-	0	-	1.37%
2020-11-20	52.44	49.00	-	-	-	0	0	-	48.36	45.19	-	-	-	0	-	0.00%
2020-11-19	52.44	49.00	-	52.44	52.44	1,000	52,440	52.440	48.36	45.19	-	48.36	48.36	1,084	48.358	-0.04%
2020-11-18	52.46	49.00	-	-	-	0	0	-	48.38	45.19	-	-	-	0	-	0.00%
2020-11-17	52.46	49.00	-	52.52	52.68	1,500	78,908	52.605	48.38	45.19	-	48.43	48.58	1,627	48.511	0.04%
2020-11-16	52.44	52.40	-	52.06	52.26	4,800	250,648	52.218	48.36	48.32	-	48.01	48.19	5,205	48.154	0.77%
2020-11-13	52.04	49.00	-	-	-	0	0	-	47.99	45.19	-	-	-	0	-	0.70%
2020-11-12	51.68	49.00	-	-	-	0	0	-	47.66	45.19	-	-	-	0	-	0.66%
2020-11-11	51.34	49.00	-	-	-	0	0	-	47.34	45.19	-	-	-	0	-	-1.16%
2020-11-10	51.94	49.00	-	-	-	0	0	-	47.90	45.19	-	-	-	0	-	0.27%
2020-11-09	51.80	49.00	-	-	-	0	0	-	47.77	45.19	-	-	-	0	-	0.58%
2020-11-06	51.50	-	-	-	-	0	0	-	47.49	-	-	-	-	0	-	0.00%
2020-11-05	52.10	-	-	-	-	0	0	-	47.49	-	-	-	-	0	-	2.32%
2020-11-04	50.92	-	-	-	-	0	0	-	46.42	-	-	-	-	0	-	0.00%
2020-11-03	50.92	-	-	-	-	0	0	-	46.42	-	-	-	-	0	-	1.39%
2020-11-02	50.22	-	-	-	-	0	0	-	45.78	-	-	-	-	0	-	0.68%
2020-10-30	49.88	-	-	-	-	0	0	-	45.47	-	-	-	-	0	-	-2.00%
2020-10-29	50.90	-	-	-	-	0	0	-	46.40	-	-	-	-	0	-	-0.47%
2020-10-28	51.14	-	-	51.14	51.14	100	5,114	51.140	46.62	-	-	46.62	46.62	110	46.617	0.67%
2020-10-27	50.80	-	-	-	-	0	0	-	46.31	-	-	-	-	0	-	0.04%
2020-10-23	50.78	-	-	-	-	0	0	-	46.29	-	-	-	-	0	-	0.08%
2020-10-22	50.74	-	-	-	-	0	0	-	46.25	-	-	-	-	0	-	0.12%
2020-10-21	50.68	-	-	-	-	0	0	-	46.20	-	-	-	-	0	-	0.00%
2020-10-20	50.68	-	-	-	-	0	0	-	46.20	-	-	-	-	0	-	0.00%
2020-10-19	50.68	-	-	-	-	0	0	-	46.20	-	-	-	-	0	-	0.16%
2020-10-16	50.60	-	-	-	-	0	0	-	46.13	-	-	-	-	0	-	0.00%
2020-10-15	50.60	-	-	-	-	0	0	-	46.13	-	-	-	-	0	-	-1.21%
2020-10-14	51.22	-	-	-	-	0	0	-	46.69	-	-	-	-	0	-	0.20%
2020-10-12	51.12	-	-	-	-	0	0	-	46.60	-	-	-	-	0	-	0.99%
2020-10-09	50.62	-	-	-	-	0	0	-	46.14	-	-	-	-	0	-	-0.16%
2020-10-08	50.70	-	-	50.70	50.70	200	10,140	50.700	46.22	-	-	46.22	46.22	219	46.216	0.68%
2020-10-07	50.36	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	1.41%
2020-10-06	49.66	-	-	-	-	0	0	-	45.27	-	-	-	-	0	-	0.85%
2020-10-05	49.24	-	-	-	-	0	0	-	44.89	-	-	-	-	0	-	0.04%
2020-09-30	49.22	-	-	-	-	0	0	-	44.87	-	-	-	-	0	-	0.41%
2020-09-29	49.02	-	-	-	-	0	0	-	44.68	-	-	-	-	0	-	0.00%
2020-09-28	49.02	-	-	48.74	48.74	100	4,874	48.740	44.68	-	-	44.43	44.43	110	44.430	1.36%
2020-09-25	48.36	-	-	-	-	0	0	-	44.08	-	-	-	-	0	-	-0.37%
2020-09-24	48.54	-	-	-	-	0	0	-	44.25	-	-	-	-	0	-	-1.54%
2020-09-23	49.30	-	-	49.26	49.26	100	4,926	49.260	44.94	-	-	44.90	44.90	110	44.904	0.20%
2020-09-22	49.20	-	-	49.20	49.20	100	4,920	49.200	44.85	-	-	44.85	44.85	110	44.849	-0.85%
2020-09-21	49.62	-	-	49.80	49.80	100	4,980	49.800	45.23	-	-	45.40	45.40	110	45.396	-0.92%
2020-09-18	50.08	-	-	-	-	0	0	-	45.65	-	-	-	-	0	-	0.32%
2020-09-17	49.92	-	-	50.30	50.30	200	10,060	50.300	45.51	-	-	45.85	45.85	219	45.852	-1.07%
2020-09-16	50.46	-	-	50.46	50.46	100	5,046	50.460	46.00	-	-	46.00	46.00	110	45.997	0.40%
2020-09-15	50.26	-	-	-	-	0	0	-	45.82	-	-	-	-	0	-	0.00%
2020-09-14	50.26	-	-	-	-	0	0	-	45.82	-	-	-	-	0	-	0.92%
2020-09-11	49.80	-	-	-	-	0	0	-	45.40	-	-	-	-	0	-	0.44%
2020-09-10	49.58	-	-	-	-	0	0	-	45.20	-	-	-	-	0	-	-0.04%
2020-09-09	49.60	-	-	-	-	0	0	-	45.21	-	-	-	-	0	-	-0.76%
2020-09-08	49.98	-	-	-	-	0	0	-	45.56	-	-	-	-	0	-	0.20%
2020-09-07	49.88	-	-	-	-	0	0	-	45.47	-	-	-	-	0	-	-1.38%
2020-09-04	50.58	-	-	-	-	0	0	-	46.11	-	-	-	-	0	-	-0.90%
2020-09-03	51.04	-	-	-	-	0	0	-	46.53	-	-	-	-	0	-	-0.27%
2020-09-02	51.18	-	-	-	-	0	0	-	46.65	-	-	-	-	0	-	0.55%
2020-09-01	50.90	-	-	-	-	0	0	-	46.40	-	-	-	-	0	-	0.04%
2020-08-31	50.88	-	-	-	-	0	0	-	46.38	-	-	-	-	0	-	-1.05%
2020-08-28	51.42	-	-	-	-	0	0	-	46.87	-	-	-	-	0	-	-0.08%
2020-08-27	51.46	-	-	-	-	0	0	-	46.91	-	-	-	-	0	-	0.00%
2020-08-26	51.46	-	-	-	-	0	0	-	46.91	-	-	-	-	0	-	0.16%
2020-08-25	51.38	-	-	-	-	0	0	-	46.84	-	-	-	-	0	-	0.63%
2020-08-24	51.06	-	-	-	-	0	0	-	46.54	-	-	-	-	0	-	1.47%
2020-08-21	50.32	-	-	-	-	0	0	-	45.87	-	-	-	-	0	-	0.76%
2020-08-20	49.94	-	-	-	-	0	0	-	45.52	-	-	-	-	0	-	-1.65%
2020-08-19	50.78	-	-	-	-	0	0	-	46.29	-	-	-	-	0	-	0.00%
2020-08-18	50.78	-	-	-	-	0	0	-	46.29	-	-	-	-	0	-	0.24%
2020-08-17	50.66	-	-	-	-	0	0	-	46.18	-	-	-	-	0	-	0.12%
2020-08-14	50.60	-	-	-	-	0	0	-	46.13	-	-	-	-	0	-	0.00%
2020-08-13	50.60	-	-	-	-	0	0	-	46.13	-	-	-	-	0	-	0.24%
2020-08-12	50.48	-	-	-	-	0	0	-	46.02	-	-	-	-	0	-	0.00%
2020-08-11	50.48	-	-	-	-	0	0	-	46.02	-	-	-	-	0	-	0.16%
2020-08-10	50.40	-	-	-	-	0	0	-	45.94	-	-	-	-	0	-	-0.04%
2020-08-07	50.42	-	-	50.08	50.08	3,900	195,312	50.080	45.96	-	-	45.65	45.65	4,278	45.651	-1.10%
2020-08-06	50.98	-	-	-	-	0	0	-	46.47	-	-	-	-	0	-	0.35%
2020-08-05	50.80	-	-	-	-	0	0	-	46.31	-	-	-	-	0	-	0.75%
2020-08-04	50.42	-	-	-	-	0	0	-	45.96	-	-	-	-	0	-	1.45%
2020-08-03	49.70	-	-	49.90	49.90	100	4,990	49.900	45.30	-	-	45.49	45.49	110	45.487	-0.52%
2020-07-31	49.96	-	-	-	-	0	0	-	45.54	-	-	-	-	0	-	0.00%
2020-07-30	49.96	-	-	-	-	0	0	-	45.54	-	-	-	-	0	-	0.00%
2020-07-29	49.96	-	-	-	-	0	0	-	45.54	-	-	-	-	0	-	0.04%
2020-07-28	49.94	-	-	49.94	49.94	100	4,994	49.940	45.52	-	-	45.52	45.52	110	45.523	1.55%
2020-07-27	49.18	-	-	-	-	0	0	-	44.83	-	-	-	-	0	-	0.24%
2020-07-24	49.06	-	-	-	-	0	0	-	44.72	-	-	-	-	0	-	-1.72%
2020-07-23	49.92	-	-	-	-	0	0	-	45.51	-	-	-	-	0	-	0.08%
2020-07-22	49.88	-	-	-	-	0	0	-	45.47	-	-	-	-	0	-	-0.95%
2020-07-21	50.36	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	3.11%
2020-07-20	48.84	-	-	-	-	0	0	-	44.52	-	-	-	-	0	-	0.08%
2020-07-17	48.80	-	-	-	-	0	0	-	44.48	-	-	-	-	0	-	0.37%
2020-07-16	48.62	-	-	49.28	49.28	3,900	192,192	49.280	44.32	-	-	44.92	44.92	4,278	44.922	-1.86%
2020-07-15	49.54	-	-	-	-	0	0	-	45.16	-	-	-	-	0	-	0.16%
2020-07-14	49.46	-	-	-	-	0	0	-	45.09	-	-	-	-	0	-	-1.16%
2020-07-13	50.04	-	-	-	-	0	0	-	45.61	-	-	-	-	0	-	0.08%
2020-07-10	50.00	-	-	-	-	0	0	-	45.58	-	-	-	-	0	-	-0.64%
2020-07-09	50.32	-	-	-	-	0	0	-	45.87	-	-	-	-	0	-	1.21%
2020-07-08	49.72	-	-	-	-	0	0	-	45.32	-	-	-	-	0	-	0.85%
2020-07-07	49.30	-	-	49.52	49.52	4,100	203,032	49.520	44.94	-	-	45.14	45.14	4,498	45.141	-0.40%
2020-07-06	49.50	-	-	-	-	0	0	-	45.12	-	-	-	-	0	-	2.10%
2020-07-03	48.48	48.14	-	-	-	0	0	-	44.19	43.88	-	-	-	0	-	1.55%
2020-07-02	47.74	-	-	-	-	0	0	-	43.52	-	-	-	-	0	-	2.27%
2020-06-30	46.68	-	-	46.68	46.68	5,600	261,408	46.680	42.55	-	-	42.55	42.55	6,143	42.552	0.34%
2020-06-29	46.52	-	-	-	-	0	0	-	42.41	-	-	-	-	0	-	-1.19%
2020-06-26	47.08	-	-	-	-	0	0	-	42.92	-	-	-	-	0	-	-0.04%
2020-06-24	47.10	-	-	-	-	0	0	-	42.93	-	-	-	-	0	-	0.47%
2020-06-23	46.88	46.70	-	46.34	46.38	1,600	74,178	46.361	42.73	42.57	-	42.24	42.28	1,755	42.261	0.86%
2020-06-22	46.48	-	-	-	-	0	0	-	42.37	-	-	-	-	0	-	-0.30%
2020-06-19	46.62	-	-	-	-	0	0	-	42.50	-	-	-	-	0	-	0.87%
2020-06-18	46.22	-	-	-	-	0	0	-	42.13	-	-	-	-	0	-	0.00%
2020-06-17	46.22	-	-	-	-	0	0	-	42.13	-	-	-	-	0	-	0.52%
2020-06-16	45.98	-	-	46.06	46.06	100	4,606	46.060	41.91	-	-	41.99	41.99	110	41.987	2.68%
2020-06-15	44.78	-	-	-	-	0	0	-	40.82	-	-	-	-	0	-	-1.50%
2020-06-12	45.46	-	-	45.40	45.40	4,100	186,140	45.400	41.44	-	-	41.38	41.38	4,498	41.385	-1.43%
2020-06-11	46.12	-	-	-	-	0	0	-	42.04	-	-	-	-	0	-	-1.50%
2020-06-10	46.82	-	-	-	-	0	0	-	42.68	-	-	-	-	0	-	0.60%
2020-06-09	46.54	-	-	-	-	0	0	-	42.42	-	-	-	-	0	-	0.26%
2020-06-08	46.42	-	-	-	-	0	0	-	42.31	-	-	-	-	0	-	-0.13%
2020-06-05	46.48	-	-	-	-	0	0	-	42.37	-	-	-	-	0	-	1.93%
2020-06-04	45.60	-	-	-	-	0	0	-	41.57	-	-	-	-	0	-	0.00%
2020-06-03	45.60	-	-	45.60	45.60	4,000	182,400	45.600	41.57	-	-	41.57	41.57	4,388	41.567	2.10%
2020-06-02	44.66	-	-	-	-	0	0	-	40.71	-	-	-	-	0	-	0.59%
2020-06-01	44.40	-	-	-	-	0	0	-	40.47	-	-	-	-	0	-	2.54%
2020-05-29	43.30	-	-	-	-	0	0	-	39.47	-	-	-	-	0	-	-0.12%
2020-05-28	43.35	-	-	43.60	43.60	100	4,360	43.600	39.52	-	-	39.74	39.74	110	39.744	0.12%
2020-05-27	43.30	-	-	43.20	43.30	5,700	246,760	43.291	39.47	-	-	39.38	39.47	6,253	39.463	0.46%
2020-05-26	43.10	-	-	-	-	0	0	-	39.29	-	-	-	-	0	-	1.41%
2020-05-25	42.50	-	-	-	-	0	0	-	38.74	-	-	-	-	0	-	0.24%
2020-05-22	42.40	-	-	42.40	42.40	1,500	63,600	42.400	38.65	-	-	38.65	38.65	1,646	38.650	-2.97%
2020-05-21	43.70	-	-	-	-	0	0	-	39.84	-	-	-	-	0	-	0.00%
2020-05-20	43.70	-	-	-	-	0	0	-	39.84	-	-	-	-	0	-	0.23%
2020-05-19	43.60	-	-	-	-	0	0	-	39.74	-	-	-	-	0	-	1.75%
2020-05-18	42.85	-	-	-	-	0	0	-	39.06	-	-	-	-	0	-	0.35%
2020-05-15	42.70	-	-	-	-	0	0	-	38.92	-	-	-	-	0	-	0.00%
2020-05-14	42.70	-	-	-	-	0	0	-	38.92	-	-	-	-	0	-	-0.81%
2020-05-13	43.05	-	-	-	-	0	0	-	39.24	-	-	-	-	0	-	0.00%
2020-05-12	43.05	-	-	-	-	0	0	-	39.24	-	-	-	-	0	-	-0.58%
2020-05-11	43.30	-	-	-	-	0	0	-	39.47	-	-	-	-	0	-	1.29%
2020-05-08	42.75	-	-	-	-	0	0	-	38.97	-	-	-	-	0	-	0.47%
2020-05-07	42.55	-	-	-	-	0	0	-	38.79	-	-	-	-	0	-	0.00%
2020-05-06	42.55	-	-	-	-	0	0	-	38.79	-	-	-	-	0	-	0.59%
2020-05-05	42.30	-	-	41.95	42.00	3,000	125,970	41.990	38.56	-	-	38.24	38.29	3,291	38.276	0.48%
2020-05-04	42.10	-	-	42.10	42.10	1,500	63,150	42.100	38.38	-	-	38.38	38.38	1,646	38.377	-1.64%
2020-04-29	42.80	-	-	-	-	0	0	-	39.01	-	-	-	-	0	-	0.23%
2020-04-28	42.70	-	-	-	-	0	0	-	38.92	-	-	-	-	0	-	0.83%
2020-04-27	42.35	-	-	-	-	0	0	-	38.60	-	-	-	-	0	-	1.19%
2020-04-24	41.85	-	-	-	-	0	0	-	38.15	-	-	-	-	0	-	-0.36%
2020-04-23	42.00	-	-	-	-	0	0	-	38.29	-	-	-	-	0	-	0.48%
2020-04-22	41.80	-	-	-	-	0	0	-	38.10	-	-	-	-	0	-	0.24%
2020-04-21	41.70	-	-	-	-	0	0	-	38.01	-	-	-	-	0	-	-2.00%
2020-04-20	42.55	-	-	-	-	0	0	-	38.79	-	-	-	-	0	-	0.00%
2020-04-17	42.55	-	-	-	-	0	0	-	38.79	-	-	-	-	0	-	2.28%
2020-04-16	41.60	-	-	-	-	0	0	-	37.92	-	-	-	-	0	-	0.00%
2020-04-15	41.60	-	-	-	-	0	0	-	37.92	-	-	-	-	0	-	0.00%
2020-04-14	41.60	-	-	-	-	0	0	-	37.92	-	-	-	-	0	-	1.22%
2020-04-09	41.10	-	-	-	-	0	0	-	37.47	-	-	-	-	0	-	0.37%
2020-04-08	40.95	-	-	-	-	0	0	-	37.33	-	-	-	-	0	-	-0.24%
2020-04-07	41.05	-	-	-	-	0	0	-	37.42	-	-	-	-	0	-	2.75%
2020-04-06	39.95	-	-	-	-	0	0	-	36.42	-	-	-	-	0	-	1.27%
2020-04-03	39.45	-	-	-	-	0	0	-	35.96	-	-	-	-	0	-	-0.25%
2020-04-02	39.55	-	-	-	-	0	0	-	36.05	-	-	-	-	0	-	1.28%
2020-04-01	39.05	-	-	-	-	0	0	-	35.60	-	-	-	-	0	-	-2.01%
2020-03-31	39.85	-	-	39.70	39.85	6,000	238,800	39.800	36.33	-	-	36.19	36.33	6,582	36.280	2.44%
2020-03-30	38.90	-	-	39.00	39.55	3,000	117,825	39.275	35.46	-	-	35.55	36.05	3,291	35.802	-1.39%
2020-03-27	39.45	-	-	-	-	0	0	-	35.96	-	-	-	-	0	-	0.38%
2020-03-26	39.30	-	-	-	-	0	0	-	35.82	-	-	-	-	0	-	-0.13%
2020-03-25	39.35	-	-	-	-	0	0	-	35.87	-	-	-	-	0	-	5.64%
2020-03-24	37.25	-	-	-	-	0	0	-	33.96	-	-	-	-	0	-	3.47%
2020-03-23	36.00	-	-	-	-	0	0	-	32.82	-	-	-	-	0	-	-5.26%
2020-03-20	38.00	-	-	37.75	37.75	1,000	37,750	37.750	34.64	-	-	34.41	34.41	1,097	34.411	6.15%
2020-03-19	35.80	-	-	35.80	35.80	1,500	53,700	35.800	32.63	-	-	32.63	32.63	1,646	32.634	-2.72%
2020-03-18	36.80	-	-	36.80	36.80	4,000	147,200	36.800	33.55	-	-	33.55	33.55	4,388	33.545	-5.52%
2020-03-17	38.95	-	-	-	-	0	0	-	35.51	-	-	-	-	0	-	0.00%
2020-03-16	38.95	-	-	-	-	0	0	-	35.51	-	-	-	-	0	-	-5.92%
2020-03-13	41.40	-	-	38.85	41.00	6,000	239,175	39.863	37.74	-	-	35.41	37.37	6,582	36.337	0.61%
2020-03-12	41.15	-	-	41.15	41.15	1,500	61,725	41.150	37.51	-	-	37.51	37.51	1,646	37.511	-4.75%
2020-03-11	43.20	-	-	-	-	0	0	-	39.38	-	-	-	-	0	-	0.00%
2020-03-10	43.20	-	44.50	-	-	0	0	-	39.38	-	40.56	-	-	0	-	0.82%
2020-03-09	42.85	-	-	42.55	43.10	16,500	705,150	42.736	39.06	-	-	38.79	39.29	18,101	38.957	-4.78%
2020-03-06	45.00	-	-	45.00	45.00	1,600	72,000	45.000	41.02	-	-	41.02	41.02	1,755	41.020	-2.39%
2020-03-05	46.10	-	-	-	-	0	0	-	42.02	-	-	-	-	0	-	1.21%
2020-03-04	45.55	-	-	-	-	0	0	-	41.52	-	-	-	-	0	-	-0.11%
2020-03-03	45.60	-	-	45.70	45.70	2,900	132,530	45.700	41.57	-	-	41.66	41.66	3,181	41.658	1.00%
2020-03-02	45.15	-	-	-	-	0	0	-	41.16	-	-	-	-	0	-	1.23%
2020-02-28	44.60	-	-	-	-	0	0	-	40.66	-	-	-	-	0	-	-3.78%
2020-02-27	46.35	-	-	-	-	0	0	-	42.25	-	-	-	-	0	-	-0.11%
2020-02-26	46.40	-	-	-	-	0	0	-	42.30	-	-	-	-	0	-	-0.75%
2020-02-25	46.75	-	-	46.75	46.75	5,000	233,750	46.750	42.62	-	-	42.62	42.62	5,485	42.615	0.00%
2020-02-24	46.75	-	-	-	-	0	0	-	42.62	-	-	-	-	0	-	-2.09%
2020-02-21	47.75	-	-	47.75	47.75	5,000	238,750	47.750	43.53	-	-	43.53	43.53	5,485	43.527	-0.93%
2020-02-20	48.20	-	-	-	-	0	0	-	43.94	-	-	-	-	0	-	0.00%
2020-02-19	48.20	-	-	-	-	0	0	-	43.94	-	-	-	-	0	-	0.52%
2020-02-18	47.95	-	-	-	-	0	0	-	43.71	-	-	-	-	0	-	-0.83%
2020-02-17	48.35	-	-	-	-	0	0	-	44.07	-	-	-	-	0	-	0.21%
2020-02-14	48.25	-	-	-	-	0	0	-	43.98	-	-	-	-	0	-	0.21%
2020-02-13	48.15	-	-	-	-	0	0	-	43.89	-	-	-	-	0	-	0.00%
2020-02-12	48.15	-	-	-	-	0	0	-	43.89	-	-	-	-	0	-	0.84%
2020-02-11	47.75	-	-	-	-	0	0	-	43.53	-	-	-	-	0	-	0.63%
2020-02-10	47.45	-	-	-	-	0	0	-	43.25	-	-	-	-	0	-	-0.21%
2020-02-07	47.55	-	-	47.50	47.60	4,000	190,200	47.550	43.34	-	-	43.30	43.39	4,388	43.345	-0.52%
2020-02-06	47.80	47.80	-	-	-	0	0	-	43.57	43.57	-	-	-	0	-	1.92%
2020-02-05	46.90	-	-	-	-	0	0	-	42.75	-	-	-	-	0	-	0.32%
2020-02-04	46.75	-	-	46.75	46.80	5,400	252,585	46.775	42.62	-	-	42.62	42.66	5,924	42.638	1.74%
2020-02-03	45.95	-	-	-	-	0	0	-	41.89	-	-	-	-	0	-	0.00%
2020-01-31	45.95	-	-	46.35	46.35	1,900	88,065	46.350	41.89	-	-	42.25	42.25	2,084	42.251	-0.43%
2020-01-30	46.15	-	-	46.95	46.95	10,000	469,500	46.950	42.07	-	-	42.80	42.80	10,970	42.798	-2.12%
2020-01-29	47.15	-	-	-	-	0	0	-	42.98	-	-	-	-	0	-	-2.18%
2020-01-24	48.20	-	-	-	-	0	0	-	43.94	-	-	-	-	0	-	-0.10%
2020-01-23	48.25	-	-	-	-	0	0	-	43.98	-	-	-	-	0	-	-0.92%
2020-01-22	48.70	-	-	-	-	0	0	-	44.39	-	-	-	-	0	-	0.62%
2020-01-21	48.40	-	-	-	-	0	0	-	44.12	-	-	-	-	0	-	-1.22%
2020-01-20	49.00	-	-	-	-	0	0	-	44.67	-	-	-	-	0	-	0.00%
2020-01-17	49.00	-	-	-	-	0	0	-	44.67	-	-	-	-	0	-	0.10%
2020-01-16	48.95	-	-	-	-	0	0	-	44.62	-	-	-	-	0	-	0.00%
2020-01-15	48.95	-	-	-	-	0	0	-	44.62	-	-	-	-	0	-	-0.10%
2020-01-14	49.00	-	-	-	-	0	0	-	44.67	-	-	-	-	0	-	0.00%
2020-01-13	49.00	-	-	-	-	0	0	-	44.67	-	-	-	-	0	-	0.72%
2020-01-10	48.65	-	-	-	-	0	0	-	44.35	-	-	-	-	0	-	0.41%
2020-01-09	48.45	48.20	-	48.10	48.30	80,300	3,866,690	48.153	44.17	43.94	-	43.85	44.03	88,091	43.894	1.57%
2020-01-08	47.70	-	-	-	-	0	0	-	43.48	-	-	-	-	0	-	-0.62%
2020-01-07	48.00	-	-	48.00	48.15	278,700	13,383,970	48.023	43.75	-	-	43.75	43.89	305,739	43.776	0.00%
2020-01-06	48.00	-	-	-	-	0	0	-	43.75	-	-	-	-	0	-	-0.41%
2020-01-03	48.20	-	-	48.20	48.40	252,000	12,158,800	48.249	43.94	-	-	43.94	44.12	276,449	43.982	-0.21%
2020-01-02	48.30	-	-	-	-	0	0	-	44.03	-	-	-	-	0	-	0.00%
2019-12-31	48.30	-	-	-	-	0	0	-	44.03	-	-	-	-	0	-	-0.31%
2019-12-30	48.45	-	-	-	-	0	0	-	44.17	-	-	-	-	0	-	0.00%
2019-12-27	48.45	-	-	-	-	0	0	-	44.17	-	-	-	-	0	-	1.15%
2019-12-24	47.90	-	-	-	-	0	0	-	43.66	-	-	-	-	0	-	0.00%
2019-12-23	47.90	-	-	-	-	0	0	-	43.66	-	-	-	-	0	-	0.30%
2019-12-20	47.76	-	-	-	-	0	0	-	43.54	-	-	-	-	0	-	-0.00%
2019-12-19	48.95	-	-	-	-	0	0	-	43.54	-	-	-	-	0	-	0.00%
2019-12-18	48.95	-	-	-	-	0	0	-	43.54	-	-	-	-	0	-	0.20%
2019-12-17	48.85	-	-	-	-	0	0	-	43.45	-	-	-	-	0	-	1.24%
2019-12-16	48.25	-	-	-	-	0	0	-	42.91	-	-	-	-	0	-	0.10%
2019-12-13	48.20	-	-	-	-	0	0	-	42.87	-	-	-	-	0	-	1.05%
2019-12-12	47.70	-	-	-	-	0	0	-	42.42	-	-	-	-	0	-	1.49%
2019-12-11	47.00	-	-	-	-	0	0	-	41.80	-	-	-	-	0	-	0.32%
2019-12-10	46.85	-	-	-	-	0	0	-	41.67	-	-	-	-	0	-	0.00%
2019-12-09	46.85	-	-	-	-	0	0	-	41.67	-	-	-	-	0	-	0.11%
2019-12-06	46.80	-	-	-	-	0	0	-	41.62	-	-	-	-	0	-	0.43%
2019-12-05	46.60	-	-	-	-	0	0	-	41.45	-	-	-	-	0	-	0.00%
2019-12-04	46.60	-	-	-	-	0	0	-	41.45	-	-	-	-	0	-	-0.32%
2019-12-03	46.75	-	-	-	-	0	0	-	41.58	-	-	-	-	0	-	0.00%
2019-12-02	46.75	-	-	-	-	0	0	-	41.58	-	-	-	-	0	-	0.00%
2019-11-29	46.75	-	-	-	-	0	0	-	41.58	-	-	-	-	0	-	-1.27%
2019-11-28	47.35	-	-	-	-	0	0	-	42.11	-	-	-	-	0	-	0.21%
2019-11-27	47.25	-	-	-	-	0	0	-	42.02	-	-	-	-	0	-	0.43%
2019-11-26	47.05	-	-	-	-	0	0	-	41.85	-	-	-	-	0	-	0.11%
2019-11-25	47.00	-	-	-	-	0	0	-	41.80	-	-	-	-	0	-	0.64%
2019-11-22	46.70	-	-	-	-	0	0	-	41.53	-	-	-	-	0	-	0.00%
2019-11-21	46.70	-	-	-	-	0	0	-	41.53	-	-	-	-	0	-	-1.16%
2019-11-20	47.25	-	-	-	-	0	0	-	42.02	-	-	-	-	0	-	0.00%
2019-11-19	47.25	-	-	-	-	0	0	-	42.02	-	-	-	-	0	-	0.64%
2019-11-18	46.95	-	-	-	-	0	0	-	41.76	-	-	-	-	0	-	0.64%
2019-11-15	46.65	-	-	46.65	46.70	989,900	46,140,289	46.611	41.49	-	-	41.49	41.53	1,113,005	41.456	-0.43%
2019-11-14	46.85	-	-	-	-	0	0	-	41.67	-	-	-	-	0	-	-0.43%
2019-11-13	47.05	-	-	-	-	0	0	-	41.85	-	-	-	-	0	-	-0.42%
2019-11-12	47.25	-	-	-	-	0	0	-	42.02	-	-	-	-	0	-	0.43%
2019-11-11	47.05	-	-	-	-	0	0	-	41.85	-	-	-	-	0	-	-1.57%
2019-11-08	47.80	-	-	-	-	0	0	-	42.51	-	-	-	-	0	-	-0.10%
2019-11-07	47.85	-	-	-	-	0	0	-	42.56	-	-	-	-	0	-	0.21%
2019-11-06	47.75	-	-	-	-	0	0	-	42.47	-	-	-	-	0	-	0.00%
2019-11-05	47.75	-	-	-	-	0	0	-	42.47	-	-	-	-	0	-	0.21%
2019-11-04	47.65	-	-	47.65	47.65	1,000	47,650	47.650	42.38	-	-	42.38	42.38	1,124	42.380	1.38%
2019-11-01	47.00	-	-	47.00	47.00	26,600	1,250,200	47.000	41.80	-	-	41.80	41.80	29,908	41.802	0.32%
2019-10-31	46.85	-	-	-	-	0	0	-	41.67	-	-	-	-	0	-	0.32%
2019-10-30	46.70	-	-	46.70	46.85	52,500	2,457,790	46.815	41.53	-	-	41.53	41.67	59,029	41.637	0.00%
2019-10-29	46.70	-	-	46.70	46.80	30,000	1,402,500	46.750	41.53	-	-	41.53	41.62	33,731	41.579	-0.53%
2019-10-28	46.95	-	-	46.80	46.95	84,100	3,944,690	46.905	41.76	-	-	41.62	41.76	94,559	41.717	0.86%
2019-10-25	46.55	-	-	46.50	46.60	82,000	3,815,000	46.524	41.40	-	-	41.36	41.45	92,198	41.379	0.43%
2019-10-24	46.35	-	-	46.30	46.35	82,000	3,800,650	46.349	41.22	-	-	41.18	41.22	92,198	41.223	0.11%
2019-10-23	46.30	-	-	46.15	46.30	231,400	10,700,695	46.243	41.18	-	-	41.05	41.18	260,177	41.128	0.11%
2019-10-22	46.25	-	-	-	-	0	0	-	41.13	-	-	-	-	0	-	0.11%
2019-10-21	46.20	-	-	-	-	0	0	-	41.09	-	-	-	-	0	-	0.00%
2019-10-18	46.20	-	-	-	-	0	0	-	41.09	-	-	-	-	0	-	-0.22%
2019-10-17	46.30	-	-	-	-	0	0	-	41.18	-	-	-	-	0	-	0.33%
2019-10-16	46.15	-	-	-	-	0	0	-	41.05	-	-	-	-	0	-	0.65%
2019-10-15	45.85	-	-	45.85	45.95	4,000	183,500	45.875	40.78	-	-	40.78	40.87	4,497	40.801	-0.33%
2019-10-14	46.00	-	-	45.90	46.00	165,000	7,580,900	45.945	40.91	-	-	40.82	40.91	185,520	40.863	1.21%
2019-10-11	45.45	-	-	-	-	0	0	-	40.42	-	-	-	-	0	-	1.00%
2019-10-10	45.00	-	-	-	-	0	0	-	40.02	-	-	-	-	0	-	-0.33%
2019-10-09	45.15	-	-	-	-	0	0	-	40.16	-	-	-	-	0	-	0.00%
2019-10-08	45.15	-	-	45.15	45.15	900	40,635	45.150	40.16	-	-	40.16	40.16	1,012	40.156	0.56%
2019-10-04	44.90	-	-	-	-	0	0	-	39.93	-	-	-	-	0	-	-0.22%
2019-10-03	45.00	-	-	-	-	0	0	-	40.02	-	-	-	-	0	-	0.00%
2019-10-02	45.00	-	-	-	-	0	0	-	40.02	-	-	-	-	0	-	-0.66%
2019-09-30	45.30	-	-	-	-	0	0	-	40.29	-	-	-	-	0	-	0.00%
2019-09-27	45.30	-	-	-	-	0	0	-	40.29	-	-	-	-	0	-	-0.11%
2019-09-26	45.35	-	-	-	-	0	0	-	40.33	-	-	-	-	0	-	0.11%
2019-09-25	45.30	-	-	-	-	0	0	-	40.29	-	-	-	-	0	-	-1.09%
2019-09-24	45.80	-	-	-	-	0	0	-	40.73	-	-	-	-	0	-	-0.11%
2019-09-23	45.85	-	-	-	-	0	0	-	40.78	-	-	-	-	0	-	0.00%
2019-09-20	45.85	-	-	-	-	0	0	-	40.78	-	-	-	-	0	-	0.11%
2019-09-19	45.80	-	-	-	-	0	0	-	40.73	-	-	-	-	0	-	-0.11%
2019-09-18	45.85	-	-	-	-	0	0	-	40.78	-	-	-	-	0	-	0.00%
2019-09-17	45.85	-	-	-	-	0	0	-	40.78	-	-	-	-	0	-	-0.33%
2019-09-16	46.00	-	-	45.80	46.00	271,000	12,441,800	45.911	40.91	-	-	40.73	40.91	304,702	40.833	0.11%
2019-09-13	45.95	-	-	-	-	0	0	-	40.87	-	-	-	-	0	-	0.00%
2019-09-12	45.95	-	-	-	-	0	0	-	40.87	-	-	-	-	0	-	0.22%
2019-09-11	45.85	-	-	-	-	0	0	-	40.78	-	-	-	-	0	-	0.55%
2019-09-10	45.60	-	-	-	-	0	0	-	40.56	-	-	-	-	0	-	-0.44%
2019-09-09	45.80	-	-	45.80	45.80	1,600	73,280	45.800	40.73	-	-	40.73	40.73	1,799	40.734	0.77%
2019-09-06	45.45	-	-	-	-	0	0	-	40.42	-	-	-	-	0	-	0.55%
2019-09-05	45.20	-	-	-	-	0	0	-	40.20	-	-	-	-	0	-	0.56%
2019-09-04	44.95	-	-	-	-	0	0	-	39.98	-	-	-	-	0	-	1.47%
2019-09-03	44.30	-	-	44.30	44.30	1,000	44,300	44.300	39.40	-	-	39.40	39.40	1,124	39.400	-0.56%
2019-09-02	44.55	44.00	-	-	-	0	0	-	39.62	39.13	-	-	-	0	-	0.45%
2019-08-30	44.35	-	-	-	-	0	0	-	39.44	-	-	-	-	0	-	0.80%
2019-08-29	44.00	-	-	-	-	0	0	-	39.13	-	-	-	-	0	-	0.00%
2019-08-28	44.00	-	-	-	-	0	0	-	39.13	-	-	-	-	0	-	0.00%
2019-08-27	44.00	-	-	43.85	44.00	130,000	5,712,350	43.941	39.13	-	-	39.00	39.13	146,167	39.081	0.57%
2019-08-26	43.75	-	-	43.75	43.75	1,000	43,750	43.750	38.91	-	-	38.91	38.91	1,124	38.911	-0.91%
2019-08-23	44.15	-	-	-	-	0	0	-	39.27	-	-	-	-	0	-	0.00%
2019-08-22	44.15	-	-	-	-	0	0	-	39.27	-	-	-	-	0	-	0.00%
2019-08-21	44.15	-	-	-	-	0	0	-	39.27	-	-	-	-	0	-	0.00%
2019-08-20	44.15	-	-	-	-	0	0	-	39.27	-	-	-	-	0	-	0.34%
2019-08-19	44.00	-	-	44.00	44.00	900	39,600	44.000	39.13	-	-	39.13	39.13	1,012	39.133	1.97%
2019-08-16	43.15	-	-	-	-	0	0	-	38.38	-	-	-	-	0	-	0.47%
2019-08-15	42.95	-	-	-	-	0	0	-	38.20	-	-	-	-	0	-	0.00%
2019-08-14	42.95	-	-	-	-	0	0	-	38.20	-	-	-	-	0	-	0.00%
2019-08-13	42.95	-	-	-	-	0	0	-	38.20	-	-	-	-	0	-	-1.26%
2019-08-12	43.50	-	-	-	-	0	0	-	38.69	-	-	-	-	0	-	0.00%
2019-08-09	43.50	-	-	-	-	0	0	-	38.69	-	-	-	-	0	-	0.00%
2019-08-08	43.50	-	-	43.60	43.60	1,000	43,600	43.600	38.69	-	-	38.78	38.78	1,124	38.778	0.35%
2019-08-07	43.35	-	-	43.25	43.35	2,000	86,600	43.300	38.56	-	-	38.47	38.56	2,249	38.511	0.46%
2019-08-06	43.15	-	-	42.70	43.20	122,000	5,246,400	43.003	38.38	-	-	37.98	38.42	137,172	38.247	-0.80%
2019-08-05	43.50	-	-	-	-	0	0	-	38.69	-	-	-	-	0	-	-1.25%
2019-08-02	44.05	-	-	-	-	0	0	-	39.18	-	-	-	-	0	-	-1.67%
2019-08-01	44.80	-	-	-	-	0	0	-	39.84	-	-	-	-	0	-	-0.44%
2019-07-31	45.00	44.80	45.00	-	-	0	0	-	40.02	39.84	40.02	-	-	0	-	-0.99%
2019-07-30	45.45	-	-	-	-	0	0	-	40.42	-	-	-	-	0	-	0.00%
2019-07-29	45.45	-	-	-	-	0	0	-	40.42	-	-	-	-	0	-	-0.44%
2019-07-26	45.65	-	-	-	-	0	0	-	40.60	-	-	-	-	0	-	0.00%
2019-07-25	45.65	-	-	-	-	0	0	-	40.60	-	-	-	-	0	-	0.00%
2019-07-24	45.65	-	-	-	-	0	0	-	40.60	-	-	-	-	0	-	0.11%
2019-07-23	45.60	-	-	-	-	0	0	-	40.56	-	-	-	-	0	-	0.00%
2019-07-22	45.60	-	-	45.60	45.60	2,000	91,200	45.600	40.56	-	-	40.56	40.56	2,249	40.556	0.11%
2019-07-19	45.55	-	-	45.55	45.95	421,000	19,245,700	45.714	40.51	-	-	40.51	40.87	473,356	40.658	-0.33%
2019-07-18	45.70	-	-	-	-	0	0	-	40.65	-	-	-	-	0	-	-0.22%
2019-07-17	45.80	-	-	-	-	0	0	-	40.73	-	-	-	-	0	-	0.11%
2019-07-16	45.75	-	-	-	-	0	0	-	40.69	-	-	-	-	0	-	0.11%
2019-07-15	45.70	-	-	-	-	0	0	-	40.65	-	-	-	-	0	-	0.00%
2019-07-12	45.70	-	-	45.65	45.75	210,000	9,596,665	45.698	40.65	-	-	40.60	40.69	236,116	40.644	0.66%
2019-07-11	45.40	-	-	-	-	0	0	-	40.38	-	-	-	-	0	-	0.55%
2019-07-10	45.15	-	-	-	-	0	0	-	40.16	-	-	-	-	0	-	0.33%
2019-07-09	45.00	-	-	45.05	45.05	2,000	90,100	45.050	40.02	-	-	40.07	40.07	2,249	40.067	-0.77%
2019-07-08	45.35	-	-	-	-	0	0	-	40.33	-	-	-	-	0	-	-1.84%
2019-07-05	46.20	-	-	-	-	0	0	-	41.09	-	-	-	-	0	-	0.00%
2019-07-04	46.20	-	-	-	-	0	0	-	41.09	-	-	-	-	0	-	0.00%
2019-07-03	46.20	-	-	46.10	46.20	459,000	21,198,950	46.185	41.09	-	-	41.00	41.09	516,082	41.077	0.22%
2019-07-02	46.10	-	-	46.10	46.15	2,000	92,250	46.125	41.00	-	-	41.00	41.05	2,249	41.023	0.88%
2019-06-28	45.70	45.50	46.00	45.65	45.65	90,000	4,108,500	45.650	40.65	40.47	40.91	40.60	40.60	101,193	40.601	0.11%
2019-06-27	45.65	-	-	-	-	0	0	-	40.60	-	-	-	-	0	-	1.00%
2019-06-26	45.20	-	-	-	-	0	0	-	40.20	-	-	-	-	0	-	0.00%
2019-06-25	45.20	-	-	-	-	0	0	-	40.20	-	-	-	-	0	-	-0.44%
2019-06-24	45.40	-	45.90	45.40	45.40	1,000	45,400	45.400	40.38	-	40.82	40.38	40.38	1,124	40.378	0.33%
2019-06-21	45.25	-	-	-	-	0	0	-	40.25	-	-	-	-	0	-	0.22%
2019-06-20	45.15	-	-	-	-	0	0	-	40.16	-	-	-	-	0	-	0.78%
2019-06-19	44.80	-	-	-	-	0	0	-	39.84	-	-	-	-	0	-	1.93%
2019-06-18	43.95	-	-	-	-	0	0	-	39.09	-	-	-	-	0	-	0.23%
2019-06-17	43.85	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	-0.23%
2019-06-14	43.95	-	-	-	-	0	0	-	39.09	-	-	-	-	0	-	-0.45%
2019-06-13	44.15	-	-	-	-	0	0	-	39.27	-	-	-	-	0	-	-0.34%
2019-06-12	44.30	-	-	-	-	0	0	-	39.40	-	-	-	-	0	-	-0.78%
2019-06-11	44.65	-	-	44.45	44.65	520,000	23,196,290	44.608	39.71	-	-	39.53	39.71	584,668	39.674	0.90%
2019-06-10	44.25	-	-	-	-	0	0	-	39.36	-	-	-	-	0	-	1.49%
2019-06-06	43.60	-	-	43.55	43.55	5,000	217,750	43.550	38.78	-	-	38.73	38.73	5,622	38.733	-0.23%
2019-06-05	43.70	-	-	-	-	0	0	-	38.87	-	-	-	-	0	-	0.58%
2019-06-04	43.45	-	-	-	-	0	0	-	38.64	-	-	-	-	0	-	0.00%
2019-06-03	43.45	-	-	-	-	0	0	-	38.64	-	-	-	-	0	-	0.70%
2019-05-31	43.15	-	-	-	-	0	0	-	38.38	-	-	-	-	0	-	0.00%
2019-05-30	43.15	-	-	-	-	0	0	-	38.38	-	-	-	-	0	-	0.23%
2019-05-29	43.05	-	-	-	-	0	0	-	38.29	-	-	-	-	0	-	-0.46%
2019-05-28	43.25	-	-	-	-	0	0	-	38.47	-	-	-	-	0	-	0.23%
2019-05-27	43.15	-	-	-	-	0	0	-	38.38	-	-	-	-	0	-	0.00%
2019-05-24	43.15	-	-	-	-	0	0	-	38.38	-	-	-	-	0	-	0.00%
2019-05-23	43.15	-	-	-	-	0	0	-	38.38	-	-	-	-	0	-	-1.03%
2019-05-22	43.60	-	-	-	-	0	0	-	38.78	-	-	-	-	0	-	0.00%
2019-05-21	43.60	-	-	-	-	0	0	-	38.78	-	-	-	-	0	-	-0.68%
2019-05-20	43.90	-	-	-	-	0	0	-	39.04	-	-	-	-	0	-	0.00%
2019-05-17	43.90	-	-	-	-	0	0	-	39.04	-	-	-	-	0	-	-0.57%
2019-05-16	44.15	-	-	-	-	0	0	-	39.27	-	-	-	-	0	-	0.00%
2019-05-15	44.15	-	-	-	-	0	0	-	39.27	-	-	-	-	0	-	0.00%
2019-05-14	44.15	-	-	-	-	0	0	-	39.27	-	-	-	-	0	-	-0.79%
2019-05-10	44.50	-	-	-	-	0	0	-	39.58	-	-	-	-	0	-	0.23%
2019-05-09	44.40	-	-	-	-	0	0	-	39.49	-	-	-	-	0	-	-1.66%
2019-05-08	45.15	-	-	-	-	0	0	-	40.16	-	-	-	-	0	-	-0.66%
2019-05-07	45.45	-	-	-	-	0	0	-	40.42	-	-	-	-	0	-	0.11%
2019-05-06	45.40	-	-	45.60	45.60	1,000	45,600	45.600	40.38	-	-	40.56	40.56	1,124	40.556	-1.52%
2019-05-03	46.10	-	-	-	-	0	0	-	41.00	-	-	-	-	0	-	0.22%
2019-05-02	46.00	-	-	-	-	0	0	-	40.91	-	-	-	-	0	-	0.22%
2019-04-30	45.90	-	-	-	-	0	0	-	40.82	-	-	-	-	0	-	-0.33%
2019-04-29	46.05	-	-	-	-	0	0	-	40.96	-	-	-	-	0	-	0.88%
2019-04-26	45.65	-	-	-	-	0	0	-	40.60	-	-	-	-	0	-	-0.11%
2019-04-25	45.70	-	-	-	-	0	0	-	40.65	-	-	-	-	0	-	-0.65%
2019-04-24	46.00	-	-	-	-	0	0	-	40.91	-	-	-	-	0	-	-0.11%
2019-04-23	46.05	-	-	-	-	0	0	-	40.96	-	-	-	-	0	-	-0.11%
2019-04-18	46.10	-	-	-	-	0	0	-	41.00	-	-	-	-	0	-	-0.32%
2019-04-17	46.25	-	-	-	-	0	0	-	41.13	-	-	-	-	0	-	0.22%
2019-04-16	46.15	-	-	-	-	0	0	-	41.05	-	-	-	-	0	-	0.22%
2019-04-15	46.05	-	-	-	-	0	0	-	40.96	-	-	-	-	0	-	0.00%
2019-04-12	46.05	-	-	-	-	0	0	-	40.96	-	-	-	-	0	-	0.00%
2019-04-11	46.05	-	-	-	-	0	0	-	40.96	-	-	-	-	0	-	-0.65%
2019-04-10	46.35	-	-	-	-	0	0	-	41.22	-	-	-	-	0	-	0.43%
2019-04-09	46.15	-	-	-	-	0	0	-	41.05	-	-	-	-	0	-	0.44%
2019-04-08	45.95	-	-	-	-	0	0	-	40.87	-	-	-	-	0	-	0.00%
2019-04-04	45.95	-	-	-	-	0	0	-	40.87	-	-	-	-	0	-	0.00%
2019-04-03	45.95	-	-	-	-	0	0	-	40.87	-	-	-	-	0	-	0.99%
2019-04-02	45.50	-	-	-	-	0	0	-	40.47	-	-	-	-	0	-	0.33%
2019-04-01	45.35	-	-	-	-	0	0	-	40.33	-	-	-	-	0	-	1.23%
2019-03-29	44.80	-	-	-	-	0	0	-	39.84	-	-	-	-	0	-	0.67%
2019-03-28	44.50	-	-	-	-	0	0	-	39.58	-	-	-	-	0	-	0.00%
2019-03-27	44.50	-	-	-	-	0	0	-	39.58	-	-	-	-	0	-	0.56%
2019-03-26	44.25	-	-	-	-	0	0	-	39.36	-	-	-	-	0	-	0.11%
2019-03-25	44.20	-	-	-	-	0	0	-	39.31	-	-	-	-	0	-	-1.67%
2019-03-22	44.95	-	-	-	-	0	0	-	39.98	-	-	-	-	0	-	0.00%
2019-03-21	44.95	-	-	-	-	0	0	-	39.98	-	-	-	-	0	-	-0.22%
2019-03-20	45.05	-	-	-	-	0	0	-	40.07	-	-	-	-	0	-	0.00%
2019-03-19	45.05	-	-	45.00	45.10	412,000	18,550,210	45.025	40.07	-	-	40.02	40.11	463,237	40.045	0.22%
2019-03-18	44.95	-	-	-	-	0	0	-	39.98	-	-	-	-	0	-	0.90%
2019-03-15	44.55	-	-	-	-	0	0	-	39.62	-	-	-	-	0	-	0.34%
2019-03-14	44.40	-	-	-	-	0	0	-	39.49	-	-	-	-	0	-	0.00%
2019-03-13	44.40	-	-	-	-	0	0	-	39.49	-	-	-	-	0	-	-0.22%
2019-03-12	44.50	-	-	-	-	0	0	-	39.58	-	-	-	-	0	-	1.37%
2019-03-11	43.90	-	-	-	-	0	0	-	39.04	-	-	-	-	0	-	0.57%
2019-03-08	43.65	-	-	-	-	0	0	-	38.82	-	-	-	-	0	-	-1.80%
2019-03-07	44.45	-	-	-	-	0	0	-	39.53	-	-	-	-	0	-	-0.45%
2019-03-06	44.65	-	-	-	-	0	0	-	39.71	-	-	-	-	0	-	0.56%
2019-03-05	44.40	-	-	-	-	0	0	-	39.49	-	-	-	-	0	-	0.34%
2019-03-04	44.25	-	-	-	-	0	0	-	39.36	-	-	-	-	0	-	0.00%
2019-03-01	44.25	-	-	-	-	0	0	-	39.36	-	-	-	-	0	-	0.45%
2019-02-28	44.05	-	-	-	-	0	0	-	39.18	-	-	-	-	0	-	-0.79%
2019-02-27	44.40	-	-	-	-	0	0	-	39.49	-	-	-	-	0	-	-0.22%
2019-02-26	44.50	-	-	-	-	0	0	-	39.58	-	-	-	-	0	-	0.00%
2019-02-25	44.50	-	-	-	-	0	0	-	39.58	-	-	-	-	0	-	0.45%
2019-02-22	44.30	-	-	-	-	0	0	-	39.40	-	-	-	-	0	-	0.57%
2019-02-21	44.05	-	-	-	-	0	0	-	39.18	-	-	-	-	0	-	0.23%
2019-02-20	43.95	-	-	43.85	44.05	10,000	439,170	43.917	39.09	-	-	39.00	39.18	11,244	39.060	0.46%
2019-02-19	43.75	-	-	43.75	43.95	330,000	14,454,000	43.800	38.91	-	-	38.91	39.09	371,039	38.955	-0.11%
2019-02-18	43.80	-	-	43.80	44.00	831,000	36,444,100	43.856	38.96	-	-	38.96	39.13	934,344	39.005	0.34%
2019-02-15	43.65	-	-	-	-	0	0	-	38.82	-	-	-	-	0	-	-1.24%
2019-02-14	44.20	-	-	-	-	0	0	-	39.31	-	-	-	-	0	-	0.00%
2019-02-13	44.20	-	-	-	-	0	0	-	39.31	-	-	-	-	0	-	0.45%
2019-02-12	44.00	-	-	-	-	0	0	-	39.13	-	-	-	-	0	-	0.34%
2019-02-11	43.85	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2019-02-08	43.85	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2019-02-04	43.85	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.23%
2019-02-01	43.75	-	-	-	-	0	0	-	38.91	-	-	-	-	0	-	0.57%
2019-01-31	43.50	-	-	-	-	0	0	-	38.69	-	-	-	-	0	-	0.93%
2019-01-30	43.10	-	-	-	-	0	0	-	38.33	-	-	-	-	0	-	0.00%
2019-01-29	43.10	-	-	-	-	0	0	-	38.33	-	-	-	-	0	-	0.00%
2019-01-28	43.10	-	-	-	-	0	0	-	38.33	-	-	-	-	0	-	-0.23%
2019-01-25	43.20	-	-	-	-	0	0	-	38.42	-	-	-	-	0	-	1.41%
2019-01-24	42.60	-	-	-	-	0	0	-	37.89	-	-	-	-	0	-	0.12%
2019-01-23	42.55	-	-	-	-	0	0	-	37.84	-	-	-	-	0	-	-0.12%
2019-01-22	42.60	-	-	-	-	0	0	-	37.89	-	-	-	-	0	-	-0.35%
2019-01-21	42.75	-	-	-	-	0	0	-	38.02	-	-	-	-	0	-	0.71%
2019-01-18	42.45	-	-	-	-	0	0	-	37.75	-	-	-	-	0	-	0.95%
2019-01-17	42.05	-	-	-	-	0	0	-	37.40	-	-	-	-	0	-	0.00%
2019-01-16	42.05	-	-	-	-	0	0	-	37.40	-	-	-	-	0	-	0.60%
2019-01-15	41.80	-	-	-	-	0	0	-	37.18	-	-	-	-	0	-	0.97%
2019-01-14	41.40	-	-	-	-	0	0	-	36.82	-	-	-	-	0	-	-0.60%
2019-01-11	41.65	-	-	-	-	0	0	-	37.04	-	-	-	-	0	-	0.00%
2019-01-10	41.65	-	-	-	-	0	0	-	37.04	-	-	-	-	0	-	0.00%
2019-01-09	41.65	-	-	-	-	0	0	-	37.04	-	-	-	-	0	-	1.22%
2019-01-08	41.15	-	-	-	-	0	0	-	36.60	-	-	-	-	0	-	0.00%
2019-01-07	41.15	-	-	-	-	0	0	-	36.60	-	-	-	-	0	-	1.48%
2019-01-04	40.55	-	-	-	-	0	0	-	36.06	-	-	-	-	0	-	0.75%
2019-01-03	40.25	-	-	40.15	40.50	10,000	402,300	40.230	35.80	-	-	35.71	36.02	11,244	35.780	-0.74%
2019-01-02	40.55	-	-	-	-	0	0	-	36.06	-	-	-	-	0	-	-2.29%
2018-12-31	41.50	41.20	41.70	-	-	0	0	-	36.91	36.64	37.09	-	-	0	-	1.22%
2018-12-28	41.00	40.75	41.25	-	-	0	0	-	36.47	36.24	36.69	-	-	0	-	0.00%
2018-12-27	41.00	40.50	41.00	41.00	41.00	100	4,100	41.000	36.47	36.02	36.47	36.47	36.47	112	36.465	0.00%
2018-12-24	41.00	40.90	41.40	41.00	41.00	100	4,100	41.000	36.47	36.38	36.82	36.47	36.47	112	36.465	-0.85%
2018-12-21	41.35	-	-	-	-	0	0	-	36.78	-	-	-	-	0	-	0.00%
2018-12-20	41.35	-	-	-	-	0	0	-	36.78	-	-	-	-	0	-	-0.60%
2018-12-19	41.60	-	-	-	-	0	0	-	37.00	-	-	-	-	0	-	0.12%
2018-12-18	41.55	-	-	-	-	0	0	-	36.95	-	-	-	-	0	-	-0.72%
2018-12-17	41.85	-	-	-	-	0	0	-	37.22	-	-	-	-	0	-	0.02%
2018-12-14	42.60	-	-	-	-	0	0	-	37.21	-	-	-	-	0	-	-1.27%
2018-12-13	43.15	-	-	-	-	0	0	-	37.69	-	-	-	-	0	-	2.13%
2018-12-12	42.25	-	-	-	-	0	0	-	36.91	-	-	-	-	0	-	0.00%
2018-12-11	42.25	-	-	-	-	0	0	-	36.91	-	-	-	-	0	-	-0.35%
2018-12-10	42.40	-	-	-	-	0	0	-	37.04	-	-	-	-	0	-	-1.17%
2018-12-07	42.90	-	-	-	-	0	0	-	37.47	-	-	-	-	0	-	-0.12%
2018-12-06	42.95	-	-	-	-	0	0	-	37.52	-	-	-	-	0	-	-1.83%
2018-12-05	43.75	-	-	-	-	0	0	-	38.22	-	-	-	-	0	-	-1.24%
2018-12-04	44.30	-	-	-	-	0	0	-	38.70	-	-	-	-	0	-	-1.01%
2018-12-03	44.75	-	-	44.70	44.75	3,600	161,020	44.728	39.09	-	-	39.05	39.09	4,121	39.072	2.29%
2018-11-30	43.75	-	-	-	-	0	0	-	38.22	-	-	-	-	0	-	0.00%
2018-11-29	43.75	-	-	-	-	0	0	-	38.22	-	-	-	-	0	-	0.34%
2018-11-28	43.60	-	-	-	-	0	0	-	38.09	-	-	-	-	0	-	1.16%
2018-11-27	43.10	-	-	-	-	0	0	-	37.65	-	-	-	-	0	-	0.12%
2018-11-26	43.05	-	-	-	-	0	0	-	37.61	-	-	-	-	0	-	1.18%
2018-11-23	42.55	-	-	-	-	0	0	-	37.17	-	-	-	-	0	-	-0.35%
2018-11-22	42.70	-	-	-	-	0	0	-	37.30	-	-	-	-	0	-	0.00%
2018-11-21	42.70	-	-	-	-	0	0	-	37.30	-	-	-	-	0	-	0.00%
2018-11-20	42.70	-	-	-	-	0	0	-	37.30	-	-	-	-	0	-	-1.04%
2018-11-19	43.15	-	-	-	-	0	0	-	37.69	-	-	-	-	0	-	0.12%
2018-11-16	43.10	-	-	-	-	0	0	-	37.65	-	-	-	-	0	-	0.23%
2018-11-15	43.00	-	-	-	-	0	0	-	37.56	-	-	-	-	0	-	1.30%
2018-11-14	42.45	-	-	-	-	0	0	-	37.08	-	-	-	-	0	-	-0.24%
2018-11-13	42.55	-	-	-	-	0	0	-	37.17	-	-	-	-	0	-	-0.23%
2018-11-12	42.65	-	-	-	-	0	0	-	37.26	-	-	-	-	0	-	0.00%
2018-11-09	42.65	-	-	42.90	42.90	200	8,580	42.900	37.26	-	-	37.47	37.47	229	37.475	-1.84%
2018-11-08	43.45	-	-	-	-	0	0	-	37.96	-	-	-	-	0	-	1.28%
2018-11-07	42.90	-	-	-	-	0	0	-	37.47	-	-	-	-	0	-	0.00%
2018-11-06	42.90	-	-	-	-	0	0	-	37.47	-	-	-	-	0	-	0.00%
2018-11-05	42.90	-	-	-	-	0	0	-	37.47	-	-	-	-	0	-	-1.27%
2018-11-02	43.45	-	-	-	-	0	0	-	37.96	-	-	-	-	0	-	3.82%
2018-11-01	41.85	-	-	-	-	0	0	-	36.56	-	-	-	-	0	-	0.97%
2018-10-31	41.45	-	-	41.45	41.45	200	8,290	41.450	36.21	-	-	36.21	36.21	229	36.208	1.34%
2018-10-30	40.90	-	-	-	-	0	0	-	35.73	-	-	-	-	0	-	0.00%
2018-10-29	40.90	-	-	-	-	0	0	-	35.73	-	-	-	-	0	-	0.00%
2018-10-26	40.90	-	-	-	-	0	0	-	35.73	-	-	-	-	0	-	-0.97%
2018-10-25	41.30	-	-	-	-	0	0	-	36.08	-	-	-	-	0	-	-1.31%
2018-10-24	41.85	-	-	-	-	0	0	-	36.56	-	-	-	-	0	-	-0.71%
2018-10-23	42.15	-	-	-	-	0	0	-	36.82	-	-	-	-	0	-	-1.52%
2018-10-22	42.80	-	-	42.35	42.55	17,000	720,950	42.409	37.39	-	-	36.99	37.17	19,461	37.046	1.30%
2018-10-19	42.25	-	-	-	-	0	0	-	36.91	-	-	-	-	0	-	0.00%
2018-10-18	42.25	-	-	-	-	0	0	-	36.91	-	-	-	-	0	-	0.12%
2018-10-16	42.20	-	-	42.05	42.45	2,000	84,475	42.238	36.86	-	-	36.73	37.08	2,290	36.896	-0.35%
2018-10-15	42.35	-	-	-	-	0	0	-	36.99	-	-	-	-	0	-	0.00%
2018-10-12	42.35	-	-	41.65	42.45	137,000	5,762,610	42.063	36.99	-	-	36.38	37.08	156,833	36.744	2.17%
2018-10-11	41.45	-	-	-	-	0	0	-	36.21	-	-	-	-	0	-	-4.27%
2018-10-10	43.30	-	-	-	-	0	0	-	37.82	-	-	-	-	0	-	-0.12%
2018-10-09	43.35	-	-	43.35	43.35	1,600	69,360	43.350	37.87	-	-	37.87	37.87	1,832	37.868	-0.34%
2018-10-08	43.50	-	-	43.65	43.75	1,600	69,980	43.738	38.00	-	-	38.13	38.22	1,832	38.206	-1.14%
2018-10-05	44.00	-	-	44.05	44.05	600	26,430	44.050	38.44	-	-	38.48	38.48	687	38.479	-0.90%
2018-10-04	44.40	-	-	-	-	0	0	-	38.79	-	-	-	-	0	-	-1.99%
2018-10-03	45.30	-	-	-	-	0	0	-	39.57	-	-	-	-	0	-	0.00%
2018-10-02	45.30	-	-	-	-	0	0	-	39.57	-	-	-	-	0	-	-1.74%
2018-09-28	46.10	-	-	-	-	0	0	-	40.27	-	-	-	-	0	-	0.00%
2018-09-27	46.10	-	-	-	-	0	0	-	40.27	-	-	-	-	0	-	0.00%
2018-09-26	46.10	-	-	-	-	0	0	-	40.27	-	-	-	-	0	-	0.66%
2018-09-24	45.80	-	-	-	-	0	0	-	40.01	-	-	-	-	0	-	-0.97%
2018-09-21	46.25	-	-	-	-	0	0	-	40.40	-	-	-	-	0	-	1.43%
2018-09-20	45.60	-	-	45.60	45.60	2,400	109,440	45.600	39.83	-	-	39.83	39.83	2,747	39.833	0.88%
2018-09-19	45.20	-	-	-	-	0	0	-	39.48	-	-	-	-	0	-	0.44%
2018-09-18	45.00	-	-	44.65	45.00	132,600	5,933,120	44.745	39.31	-	-	39.00	39.31	151,796	39.086	-0.33%
2018-09-17	45.15	-	-	-	-	0	0	-	39.44	-	-	-	-	0	-	-0.44%
2018-09-14	45.35	-	-	45.30	45.30	200	9,060	45.300	39.62	-	-	39.57	39.57	229	39.571	1.45%
2018-09-13	44.70	-	-	-	-	0	0	-	39.05	-	-	-	-	0	-	0.90%
2018-09-12	44.30	-	-	44.20	44.40	62,400	2,762,600	44.272	38.70	-	-	38.61	38.79	71,433	38.674	-0.34%
2018-09-11	44.45	-	-	-	-	0	0	-	38.83	-	-	-	-	0	-	-0.67%
2018-09-10	44.75	-	-	-	-	0	0	-	39.09	-	-	-	-	0	-	-0.33%
2018-09-07	44.90	-	-	44.75	45.05	5,400	241,770	44.772	39.22	-	-	39.09	39.35	6,182	39.110	-0.44%
2018-09-06	45.10	-	-	-	-	0	0	-	39.40	-	-	-	-	0	-	-0.88%
2018-09-05	45.50	-	-	45.90	45.95	400	18,370	45.925	39.75	-	-	40.10	40.14	458	40.117	-1.62%
2018-09-04	46.25	-	-	46.00	46.00	200	9,200	46.000	40.40	-	-	40.18	40.18	229	40.183	-0.22%
2018-09-03	46.35	-	-	-	-	0	0	-	40.49	-	-	-	-	0	-	-0.22%
2018-08-31	46.45	-	-	-	-	0	0	-	40.58	-	-	-	-	0	-	-0.75%
2018-08-30	46.80	-	-	-	-	0	0	-	40.88	-	-	-	-	0	-	0.00%
2018-08-29	46.80	-	-	46.80	46.80	5,000	234,000	46.800	40.88	-	-	40.88	40.88	5,724	40.882	0.32%
2018-08-28	46.65	-	-	-	-	0	0	-	40.75	-	-	-	-	0	-	0.54%
2018-08-27	46.40	-	-	-	-	0	0	-	40.53	-	-	-	-	0	-	0.22%
2018-08-24	46.30	-	-	-	-	0	0	-	40.44	-	-	-	-	0	-	0.00%
2018-08-23	46.30	-	-	-	-	0	0	-	40.44	-	-	-	-	0	-	0.33%
2018-08-22	46.15	-	-	-	-	0	0	-	40.31	-	-	-	-	0	-	0.76%
2018-08-21	45.80	-	-	-	-	0	0	-	40.01	-	-	-	-	0	-	0.77%
2018-08-20	45.45	-	-	-	-	0	0	-	39.70	-	-	-	-	0	-	0.55%
2018-08-17	45.20	-	-	-	-	0	0	-	39.48	-	-	-	-	0	-	0.00%
2018-08-16	45.20	-	-	-	-	0	0	-	39.48	-	-	-	-	0	-	-0.77%
2018-08-15	45.55	-	-	45.55	45.60	2,800	127,790	45.639	39.79	-	-	39.79	39.83	3,205	39.868	-1.09%
2018-08-14	46.05	-	-	46.05	46.05	400	18,440	46.100	40.23	-	-	40.23	40.23	458	40.270	-0.43%
2018-08-13	46.25	-	-	-	-	1,000	46,210	46.210	40.40	-	-	-	-	1,145	40.366	-1.28%
2018-08-10	46.85	-	-	-	-	0	0	-	40.93	-	-	-	-	0	-	-0.21%
2018-08-09	46.95	-	-	-	-	0	0	-	41.01	-	-	-	-	0	-	0.43%
2018-08-08	46.75	-	-	-	-	0	0	-	40.84	-	-	-	-	0	-	0.00%
2018-08-07	46.75	-	-	-	-	0	0	-	40.84	-	-	-	-	0	-	0.32%
2018-08-06	46.60	-	-	-	-	0	0	-	40.71	-	-	-	-	0	-	0.00%
2018-08-03	46.60	-	-	-	-	0	0	-	40.71	-	-	-	-	0	-	0.65%
2018-08-02	46.30	-	-	-	-	0	0	-	40.44	-	-	-	-	0	-	-1.59%
2018-08-01	47.05	-	-	-	-	0	0	-	41.10	-	-	-	-	0	-	-0.21%
2018-07-31	47.15	-	-	47.30	47.40	10,000	473,630	47.363	41.19	-	-	41.32	41.41	11,448	41.374	-0.11%
2018-07-30	47.20	-	-	-	-	0	0	-	41.23	-	-	-	-	0	-	0.00%
2018-07-27	47.20	46.60	47.95	-	-	0	0	-	41.23	40.71	41.89	-	-	0	-	0.53%
2018-07-26	46.95	-	-	-	-	0	0	-	41.01	-	-	-	-	0	-	0.00%
2018-07-25	46.95	-	-	46.95	47.05	57,000	2,679,580	47.010	41.01	-	-	41.01	41.10	65,252	41.065	0.64%
2018-07-24	46.65	-	-	-	-	0	0	-	40.75	-	-	-	-	0	-	0.86%
2018-07-23	46.25	-	-	-	-	0	0	-	40.40	-	-	-	-	0	-	-0.32%
2018-07-20	46.40	-	-	-	-	0	0	-	40.53	-	-	-	-	0	-	0.00%
2018-07-19	46.40	-	-	46.05	46.45	21,200	978,240	46.143	40.53	-	-	40.23	40.58	24,269	40.308	1.64%
2018-07-18	45.65	-	-	-	-	0	0	-	39.88	-	-	-	-	0	-	0.44%
2018-07-17	45.45	-	-	-	-	0	0	-	39.70	-	-	-	-	0	-	-0.76%
2018-07-16	45.80	-	-	45.80	45.85	10,200	467,410	45.825	40.01	-	-	40.01	40.05	11,677	40.030	0.44%
2018-07-13	45.60	-	-	-	-	0	0	-	39.83	-	-	-	-	0	-	0.66%
2018-07-12	45.30	-	-	-	-	0	0	-	39.57	-	-	-	-	0	-	0.44%
2018-07-11	45.10	-	-	-	-	0	0	-	39.40	-	-	-	-	0	-	-0.11%
2018-07-10	45.15	-	-	-	-	0	0	-	39.44	-	-	-	-	0	-	0.00%
2018-07-09	45.15	-	-	-	-	0	0	-	39.44	-	-	-	-	0	-	1.46%
2018-07-06	44.50	-	-	-	-	0	0	-	38.87	-	-	-	-	0	-	0.00%
2018-07-05	44.50	-	-	44.55	44.55	200	8,910	44.550	38.87	-	-	38.92	38.92	229	38.916	0.11%
2018-07-04	44.45	-	-	44.55	44.75	400	17,860	44.650	38.83	-	-	38.92	39.09	458	39.004	-1.33%
2018-07-03	45.05	44.35	45.60	-	-	0	0	-	39.35	38.74	39.83	-	-	0	-	-0.11%
2018-06-29	45.10	-	-	44.60	44.60	200	8,920	44.600	39.40	-	-	38.96	38.96	229	38.960	1.69%
2018-06-28	44.35	-	-	44.35	44.35	200	8,870	44.350	38.74	-	-	38.74	38.74	229	38.742	-0.56%
2018-06-27	44.60	-	-	-	-	0	0	-	38.96	-	-	-	-	0	-	-0.89%
2018-06-26	45.00	-	-	-	-	0	0	-	39.31	-	-	-	-	0	-	-0.33%
2018-06-25	45.15	-	-	-	-	0	0	-	39.44	-	-	-	-	0	-	-0.55%
2018-06-22	45.40	-	-	-	-	0	0	-	39.66	-	-	-	-	0	-	0.00%
2018-06-21	45.40	-	-	-	-	0	0	-	39.66	-	-	-	-	0	-	-0.11%
2018-06-20	45.45	-	-	-	-	0	0	-	39.70	-	-	-	-	0	-	0.55%
2018-06-19	45.20	-	-	-	-	0	0	-	39.48	-	-	-	-	0	-	-1.85%
2018-06-15	46.05	-	-	46.15	46.20	400	18,470	46.175	40.23	-	-	40.31	40.36	458	40.336	0.00%
2018-06-14	46.05	-	-	46.05	46.05	25,000	1,151,250	46.050	40.23	-	-	40.23	40.23	28,619	40.227	-1.60%
2018-06-13	46.80	-	-	46.95	46.95	15,000	704,250	46.950	40.88	-	-	41.01	41.01	17,171	41.013	-0.21%
2018-06-12	46.90	-	-	-	-	0	0	-	40.97	-	-	-	-	0	-	0.11%
2018-06-11	46.85	-	-	-	-	0	0	-	40.93	-	-	-	-	0	-	0.00%
2018-06-08	46.85	-	-	-	-	0	0	-	40.93	-	-	-	-	0	-	-1.06%
2018-06-07	47.35	-	-	-	-	0	0	-	41.36	-	-	-	-	0	-	0.64%
2018-06-06	47.05	-	-	-	-	0	0	-	41.10	-	-	-	-	0	-	0.53%
2018-06-05	46.80	-	-	-	-	0	0	-	40.88	-	-	-	-	0	-	0.00%
2018-06-04	46.80	-	-	-	-	0	0	-	40.88	-	-	-	-	0	-	1.41%
2018-06-01	46.15	-	-	-	-	0	0	-	40.31	-	-	-	-	0	-	0.44%
2018-05-31	45.95	-	-	-	-	0	0	-	40.14	-	-	-	-	0	-	0.33%
2018-05-30	45.80	-	-	-	-	0	0	-	40.01	-	-	-	-	0	-	-1.19%
2018-05-29	46.35	-	-	-	-	0	0	-	40.49	-	-	-	-	0	-	-0.22%
2018-05-28	46.45	-	-	-	-	0	0	-	40.58	-	-	-	-	0	-	0.11%
2018-05-25	46.40	-	-	-	-	0	0	-	40.53	-	-	-	-	0	-	0.00%
2018-05-24	46.40	45.60	46.85	-	-	0	0	-	40.53	39.83	40.93	-	-	0	-	0.00%
2018-05-23	46.40	45.25	-	-	-	0	0	-	40.53	39.53	-	-	-	0	-	0.00%
2018-05-21	46.40	-	-	-	-	0	0	-	40.53	-	-	-	-	0	-	0.00%
2018-05-18	46.40	-	-	-	-	0	0	-	40.53	-	-	-	-	0	-	0.00%
2018-05-17	46.40	-	-	-	-	0	0	-	40.53	-	-	-	-	0	-	0.00%
2018-05-16	46.40	-	-	-	-	0	0	-	40.53	-	-	-	-	0	-	0.00%
2018-05-15	46.40	-	-	-	-	0	0	-	40.53	-	-	-	-	0	-	-0.22%
2018-05-14	46.50	46.00	-	-	-	0	0	-	40.62	40.18	-	-	-	0	-	0.65%
2018-05-11	46.20	45.65	-	-	-	0	0	-	40.36	39.88	-	-	-	0	-	0.33%
2018-05-10	46.05	45.50	-	-	-	0	0	-	40.23	39.75	-	-	-	0	-	0.00%
2018-05-09	46.05	45.95	-	46.05	46.05	25,000	1,151,250	46.050	40.23	40.14	-	40.23	40.23	28,619	40.227	0.66%
2018-05-08	45.75	45.20	46.50	-	-	0	0	-	39.96	39.48	40.62	-	-	0	-	0.88%
2018-05-07	45.35	44.85	46.10	-	-	0	0	-	39.62	39.18	40.27	-	-	0	-	0.00%
2018-05-04	45.35	45.15	45.40	-	-	0	0	-	39.62	39.44	39.66	-	-	0	-	-0.77%
2018-05-03	45.70	-	-	-	-	0	0	-	39.92	-	-	-	-	0	-	-0.44%
2018-05-02	45.90	-	-	-	-	0	0	-	40.10	-	-	-	-	0	-	0.00%
2018-04-30	45.90	45.35	46.60	-	-	0	0	-	40.10	39.62	40.71	-	-	0	-	1.10%
2018-04-27	45.40	-	-	-	-	0	0	-	39.66	-	-	-	-	0	-	1.00%
2018-04-26	44.95	-	45.50	-	-	0	0	-	39.27	-	39.75	-	-	0	-	-0.33%
2018-04-25	45.10	44.90	45.70	-	-	0	0	-	39.40	39.22	39.92	-	-	0	-	-0.99%
2018-04-24	45.55	45.40	46.15	45.55	45.55	7,000	318,850	45.550	39.79	39.66	40.31	39.79	39.79	8,013	39.790	0.44%
2018-04-23	45.35	45.15	45.90	-	-	0	0	-	39.62	39.44	40.10	-	-	0	-	-0.33%
2018-04-20	45.50	-	-	-	-	0	0	-	39.75	-	-	-	-	0	-	-0.76%
2018-04-19	45.85	-	-	-	-	0	0	-	40.05	-	-	-	-	0	-	0.77%
2018-04-18	45.50	45.00	46.20	-	-	0	0	-	39.75	39.31	40.36	-	-	0	-	0.66%
2018-04-17	45.20	45.00	45.75	45.30	45.30	5,000	226,500	45.300	39.48	39.31	39.96	39.57	39.57	5,724	39.571	-0.44%
2018-04-16	45.40	44.70	45.90	-	-	0	0	-	39.66	39.05	40.10	-	-	0	-	-1.41%
2018-04-13	46.05	45.80	46.05	46.05	46.05	10,000	460,500	46.050	40.23	40.01	40.23	40.23	40.23	11,448	40.227	0.44%
2018-04-12	45.85	-	-	45.85	45.85	5,000	229,250	45.850	40.05	-	-	40.05	40.05	5,724	40.052	-0.11%
2018-04-11	45.90	45.35	-	-	-	0	0	-	40.10	39.62	-	-	-	0	-	0.00%
2018-04-10	45.90	45.80	46.55	45.85	46.00	51,600	2,370,850	45.947	40.10	40.01	40.66	40.05	40.18	59,070	40.136	1.55%
2018-04-09	45.20	45.00	46.15	-	-	0	0	-	39.48	39.31	40.31	-	-	0	-	0.00%
2018-04-06	45.20	45.10	45.35	45.20	45.20	5,000	226,000	45.200	39.48	39.40	39.62	39.48	39.48	5,724	39.484	-0.11%
2018-04-04	45.25	44.15	45.30	-	-	0	0	-	39.53	38.57	39.57	-	-	0	-	0.00%
2018-04-03	45.25	45.25	45.95	45.00	45.20	123,100	5,560,930	45.174	39.53	39.53	40.14	39.31	39.48	140,921	39.461	-0.11%
2018-03-29	45.30	44.75	45.90	45.10	45.30	90,000	4,069,000	45.211	39.57	39.09	40.10	39.40	39.57	103,029	39.494	0.00%
2018-03-28	45.30	44.50	45.65	45.25	45.35	77,000	3,487,750	45.296	39.57	38.87	39.88	39.53	39.62	88,147	39.567	-0.66%
2018-03-27	45.60	-	-	-	-	0	0	-	39.83	-	-	-	-	0	-	0.00%
2018-03-26	45.60	45.20	46.40	45.60	45.60	10,000	456,000	45.600	39.83	39.48	40.53	39.83	39.83	11,448	39.833	-1.41%
2018-03-23	46.25	45.10	46.25	-	-	0	0	-	40.40	39.40	40.40	-	-	0	-	-2.84%
2018-03-22	47.60	46.20	-	-	-	0	0	-	41.58	40.36	-	-	-	0	-	0.00%
2018-03-21	47.60	-	-	47.60	47.60	80,000	3,808,000	47.600	41.58	-	-	41.58	41.58	91,581	41.581	0.63%
2018-03-20	47.30	46.75	-	46.45	47.55	402,600	19,007,205	47.211	41.32	40.84	-	40.58	41.54	460,883	41.241	-0.63%
2018-03-19	47.60	-	-	47.45	47.60	61,800	2,940,430	47.580	41.58	-	-	41.45	41.58	70,747	41.563	0.00%
2018-03-16	47.60	47.35	-	47.45	47.60	69,700	3,315,470	47.568	41.58	41.36	-	41.45	41.58	79,790	41.552	0.32%
2018-03-15	47.45	-	-	-	-	0	0	-	41.45	-	-	-	-	0	-	0.11%
2018-03-14	47.40	-	47.50	47.30	47.40	100,900	4,782,570	47.399	41.41	-	41.49	41.32	41.41	115,507	41.405	-0.52%
2018-03-13	47.65	47.15	48.35	47.45	47.85	230,500	10,994,220	47.697	41.62	41.19	42.24	41.45	41.80	263,869	41.666	1.60%
2018-03-12	46.90	46.90	-	-	-	0	0	-	40.97	40.97	-	-	-	0	-	1.30%
2018-03-09	46.30	46.10	47.35	-	-	0	0	-	40.44	40.27	41.36	-	-	0	-	0.00%
2018-03-08	46.30	45.80	47.00	-	-	0	0	-	40.44	40.01	41.06	-	-	0	-	0.00%
2018-03-07	46.30	45.40	-	46.05	46.30	237,500	10,972,650	46.201	40.44	39.66	-	40.23	40.44	271,882	40.358	0.54%
2018-03-06	46.05	-	46.95	46.05	46.05	159,800	7,358,790	46.050	40.23	-	41.01	40.23	40.23	182,934	40.227	0.44%
2018-03-05	45.85	44.80	45.95	45.80	45.85	215,000	9,855,000	45.837	40.05	39.13	40.14	40.01	40.05	246,125	40.041	-0.54%
2018-03-02	46.10	45.45	46.60	-	-	0	0	-	40.27	39.70	40.71	-	-	0	-	0.00%
2018-03-01	46.10	46.00	47.15	-	-	0	0	-	40.27	40.18	41.19	-	-	0	-	0.00%
2018-02-28	46.10	45.65	46.85	46.10	46.50	2,200	102,020	46.373	40.27	39.88	40.93	40.27	40.62	2,518	40.508	-1.71%
2018-02-27	46.90	46.75	47.15	46.90	47.10	3,000	141,100	47.033	40.97	40.84	41.19	40.97	41.14	3,434	41.086	-0.21%
2018-02-26	47.00	46.45	47.65	47.00	47.15	400	18,830	47.075	41.06	40.58	41.62	41.06	41.19	458	41.122	0.32%
2018-02-23	46.85	-	-	-	-	0	0	-	40.93	-	-	-	-	0	-	0.86%
2018-02-22	46.45	45.85	-	46.45	46.45	5,000	232,250	46.450	40.58	40.05	-	40.58	40.58	5,724	40.576	-0.75%
2018-02-21	46.80	46.25	47.35	46.80	46.80	5,000	234,000	46.800	40.88	40.40	41.36	40.88	40.88	5,724	40.882	0.86%
2018-02-20	46.40	45.70	46.95	-	-	0	0	-	40.53	39.92	41.01	-	-	0	-	0.00%
2018-02-15	46.40	46.40	46.80	-	-	0	0	-	40.53	40.53	40.88	-	-	0	-	1.64%
2018-02-14	45.65	45.20	46.45	45.65	45.65	1,700	78,055	45.915	39.88	39.48	40.58	39.88	39.88	1,946	40.108	2.01%
2018-02-13	44.75	-	-	-	-	0	0	-	39.09	-	-	-	-	0	-	0.00%
2018-02-12	44.75	44.15	45.45	44.75	44.75	200	8,950	44.750	39.09	38.57	39.70	39.09	39.09	229	39.091	0.56%
2018-02-09	44.50	43.65	-	-	-	0	0	-	38.87	38.13	-	-	-	0	-	-2.63%
2018-02-08	45.70	44.95	-	-	-	0	0	-	39.92	39.27	-	-	-	0	-	0.00%
2018-02-07	45.70	44.45	-	-	-	0	0	-	39.92	38.83	-	-	-	0	-	0.00%
2018-02-06	45.70	44.40	45.70	-	-	0	0	-	39.92	38.79	39.92	-	-	0	-	-4.09%
2018-02-05	47.65	-	-	-	-	0	0	-	41.62	-	-	-	-	0	-	-1.35%
2018-02-02	48.30	-	-	-	-	0	0	-	42.19	-	-	-	-	0	-	-1.02%
2018-02-01	48.80	47.70	48.95	-	-	0	0	-	42.63	41.67	42.76	-	-	0	-	0.00%
2018-01-31	48.80	-	49.15	-	-	0	0	-	42.63	-	42.93	-	-	0	-	0.00%
2018-01-30	48.80	-	-	-	-	0	0	-	42.63	-	-	-	-	0	-	0.00%
2018-01-29	48.80	48.70	49.90	-	-	0	0	-	42.63	42.54	43.59	-	-	0	-	0.00%
2018-01-26	48.80	48.55	49.85	-	-	0	0	-	42.63	42.41	43.55	-	-	0	-	0.00%
2018-01-25	48.80	48.30	49.50	-	-	0	0	-	42.63	42.19	43.24	-	-	0	-	0.00%
2018-01-24	48.80	-	-	-	-	0	0	-	42.63	-	-	-	-	0	-	0.10%
2018-01-23	48.75	48.75	-	-	-	0	0	-	42.59	42.59	-	-	-	0	-	1.25%
2018-01-22	48.15	48.15	49.30	-	-	0	0	-	42.06	42.06	43.07	-	-	0	-	0.10%
2018-01-19	48.10	47.90	-	-	-	0	0	-	42.02	41.84	-	-	-	0	-	0.00%
2018-01-18	48.10	-	49.15	-	-	0	0	-	42.02	-	42.93	-	-	0	-	0.00%
2018-01-17	48.10	-	49.00	48.10	48.10	2,000	96,200	48.100	42.02	-	42.80	42.02	42.02	2,290	42.017	-0.72%
2018-01-16	48.45	47.90	-	-	-	0	0	-	42.32	41.84	-	-	-	0	-	0.00%
2018-01-15	48.45	47.50	48.70	-	-	0	0	-	42.32	41.49	42.54	-	-	0	-	0.00%
2018-01-12	48.45	47.75	48.90	-	-	0	0	-	42.32	41.71	42.72	-	-	0	-	0.00%
2018-01-11	48.45	-	-	48.45	48.45	2,000	96,900	48.450	42.32	-	-	42.32	42.32	2,290	42.323	0.73%
2018-01-10	48.10	-	-	-	-	0	0	-	42.02	-	-	-	-	0	-	0.00%
2018-01-09	48.10	48.10	49.25	-	-	0	0	-	42.02	42.02	43.02	-	-	0	-	0.52%
2018-01-08	47.85	47.85	49.00	-	-	0	0	-	41.80	41.80	42.80	-	-	0	-	1.16%
2018-01-05	47.30	-	-	-	-	0	0	-	41.32	-	-	-	-	0	-	0.32%
2018-01-04	47.15	-	-	-	-	0	0	-	41.19	-	-	-	-	0	-	0.21%
2018-01-03	47.05	-	-	-	-	0	0	-	41.10	-	-	-	-	0	-	0.11%
2018-01-02	47.00	46.55	47.25	46.85	47.00	2,000	93,850	46.925	41.06	40.66	41.27	40.93	41.06	2,290	40.991	1.51%
2017-12-29	46.30	46.15	-	-	-	0	0	-	40.44	40.31	-	-	-	0	-	0.00%
2017-12-28	46.30	46.10	-	-	-	0	0	-	40.44	40.27	-	-	-	0	-	0.00%
2017-12-27	46.30	46.30	-	-	-	0	0	-	40.44	40.44	-	-	-	0	-	0.00%
2017-12-22	46.30	45.95	-	-	-	0	0	-	40.44	40.14	-	-	-	0	-	0.00%
2017-12-21	46.30	45.55	-	-	-	0	0	-	40.44	39.79	-	-	-	0	-	0.00%
2017-12-20	46.30	45.70	-	-	-	0	0	-	40.44	39.92	-	-	-	0	-	0.00%
2017-12-19	46.30	45.95	-	-	-	0	0	-	40.44	40.14	-	-	-	0	-	0.54%
2017-12-18	46.05	45.80	-	-	-	0	0	-	40.23	40.01	-	-	-	0	-	0.43%
2017-12-15	46.65	46.25	47.45	-	-	0	0	-	40.06	39.71	40.74	-	-	0	-	0.00%
2017-12-14	46.65	46.60	47.85	-	-	0	0	-	40.06	40.01	41.09	-	-	0	-	0.00%
2017-12-13	46.65	46.60	47.50	-	-	0	0	-	40.06	40.01	40.79	-	-	0	-	0.11%
2017-12-12	46.60	46.40	47.20	-	-	0	0	-	40.01	39.84	40.53	-	-	0	-	0.00%
2017-12-11	46.60	46.60	47.80	-	-	0	0	-	40.01	40.01	41.04	-	-	0	-	0.76%
2017-12-08	46.25	46.25	47.45	-	-	0	0	-	39.71	39.71	40.74	-	-	0	-	0.11%
2017-12-07	46.20	45.65	46.85	46.20	46.20	200	9,240	46.200	39.67	39.20	40.23	39.67	39.67	233	39.670	-1.07%
2017-12-06	46.70	-	46.70	46.80	46.80	200	9,360	46.800	40.10	-	40.10	40.18	40.18	233	40.185	-1.48%
2017-12-05	47.40	46.25	47.50	-	-	0	0	-	40.70	39.71	40.79	-	-	0	-	0.00%
2017-12-04	47.40	46.65	47.90	-	-	0	0	-	40.70	40.06	41.13	-	-	0	-	-0.94%
2017-12-01	47.85	46.55	47.90	-	-	0	0	-	41.09	39.97	41.13	-	-	0	-	0.00%
2017-11-30	47.85	46.70	-	-	-	100	4,785	47.850	41.09	40.10	-	-	-	116	41.087	-0.83%
2017-11-29	48.25	47.45	-	-	-	0	0	-	41.43	40.74	-	-	-	0	-	0.00%
2017-11-28	48.25	47.45	-	-	-	0	0	-	41.43	40.74	-	-	-	0	-	0.00%
2017-11-27	48.25	47.40	-	-	-	0	0	-	41.43	40.70	-	-	-	0	-	0.00%
2017-11-24	48.25	47.90	-	-	-	0	0	-	41.43	41.13	-	-	-	0	-	0.00%
2017-11-23	48.25	47.55	-	48.25	48.25	200	9,650	48.250	41.43	40.83	-	41.43	41.43	233	41.430	0.42%
2017-11-22	48.05	48.05	-	-	-	0	0	-	41.26	41.26	-	-	-	0	-	0.31%
2017-11-21	47.90	47.85	-	-	-	0	0	-	41.13	41.09	-	-	-	0	-	1.05%
2017-11-20	47.40	47.35	-	-	-	0	0	-	40.70	40.66	-	-	-	0	-	0.00%
2017-11-17	47.40	47.35	-	-	-	0	0	-	40.70	40.66	-	-	-	0	-	0.00%
2017-11-16	47.40	46.90	-	47.40	47.40	8,700	412,380	47.400	40.70	40.27	-	40.70	40.70	10,132	40.700	0.42%
2017-11-15	47.20	46.55	47.80	-	-	0	0	-	40.53	39.97	41.04	-	-	0	-	0.00%
2017-11-14	47.20	47.00	48.25	-	-	0	0	-	40.53	40.36	41.43	-	-	0	-	0.00%
2017-11-13	47.20	47.20	-	-	-	0	0	-	40.53	40.53	-	-	-	0	-	0.00%
2017-11-10	47.20	47.20	-	-	-	0	0	-	40.53	40.53	-	-	-	0	-	0.00%
2017-11-09	47.20	47.20	-	-	-	0	0	-	40.53	40.53	-	-	-	0	-	0.00%
2017-11-08	47.20	47.15	48.35	-	-	0	0	-	40.53	40.49	41.52	-	-	0	-	0.00%
2017-11-07	47.20	47.20	48.35	-	-	0	0	-	40.53	40.53	41.52	-	-	0	-	0.85%
2017-11-06	46.80	46.80	47.95	-	-	0	0	-	40.18	40.18	41.17	-	-	0	-	0.11%
2017-11-03	46.75	46.75	47.90	-	-	0	0	-	40.14	40.14	41.13	-	-	0	-	0.00%
2017-11-02	46.75	46.60	47.80	-	-	0	0	-	40.14	40.01	41.04	-	-	0	-	0.00%
2017-11-01	46.75	46.75	47.95	-	-	0	0	-	40.14	40.14	41.17	-	-	0	-	1.08%
2017-10-31	46.25	46.25	47.45	-	-	0	0	-	39.71	39.71	40.74	-	-	0	-	0.22%
2017-10-30	46.15	-	-	-	-	0	0	-	39.63	-	-	-	-	0	-	0.00%
2017-10-27	46.15	46.00	47.15	-	-	0	0	-	39.63	39.50	40.49	-	-	0	-	0.00%
2017-10-26	46.15	45.80	47.00	-	-	0	0	-	39.63	39.33	40.36	-	-	0	-	0.00%
2017-10-25	46.15	46.05	47.20	-	-	0	0	-	39.63	39.54	40.53	-	-	0	-	0.00%
2017-10-24	46.15	45.85	47.05	-	-	0	0	-	39.63	39.37	40.40	-	-	0	-	0.00%
2017-10-23	46.15	46.05	47.20	-	-	0	0	-	39.63	39.54	40.53	-	-	0	-	0.00%
2017-10-20	46.15	45.95	47.10	-	-	0	0	-	39.63	39.46	40.44	-	-	0	-	0.00%
2017-10-19	46.15	45.70	46.90	-	-	0	0	-	39.63	39.24	40.27	-	-	0	-	0.00%
2017-10-18	46.15	46.15	47.30	-	-	0	0	-	39.63	39.63	40.61	-	-	0	-	0.00%
2017-10-17	46.15	46.15	47.30	-	-	0	0	-	39.63	39.63	40.61	-	-	0	-	0.44%
2017-10-16	45.95	45.95	47.10	-	-	0	0	-	39.46	39.46	40.44	-	-	0	-	0.55%
2017-10-13	45.70	45.70	46.85	-	-	0	0	-	39.24	39.24	40.23	-	-	0	-	0.22%
2017-10-12	45.60	45.60	46.75	-	-	0	0	-	39.15	39.15	40.14	-	-	0	-	0.22%
2017-10-11	45.50	45.30	46.40	-	-	0	0	-	39.07	38.90	39.84	-	-	0	-	0.00%
2017-10-10	45.50	45.20	46.35	-	-	0	0	-	39.07	38.81	39.80	-	-	0	-	0.00%
2017-10-09	45.50	45.25	46.40	-	-	0	0	-	39.07	38.85	39.84	-	-	0	-	0.00%
2017-10-06	45.50	45.50	46.65	-	-	0	0	-	39.07	39.07	40.06	-	-	0	-	0.66%
2017-10-04	45.20	45.20	-	-	-	0	0	-	38.81	38.81	-	-	-	0	-	0.22%
2017-10-03	45.10	45.10	46.25	-	-	0	0	-	38.73	38.73	39.71	-	-	0	-	0.11%
2017-09-29	45.05	44.35	45.50	-	-	0	0	-	38.68	38.08	39.07	-	-	0	-	0.00%
2017-09-28	45.05	44.20	45.40	-	-	0	0	-	38.68	37.95	38.98	-	-	0	-	0.00%
2017-09-27	45.05	44.30	45.50	-	-	0	0	-	38.68	38.04	39.07	-	-	0	-	0.00%
2017-09-26	45.05	44.10	45.30	-	-	0	0	-	38.68	37.87	38.90	-	-	0	-	0.00%
2017-09-25	45.05	-	-	45.05	45.05	30,000	1,351,500	45.050	38.68	-	-	38.68	38.68	34,938	38.682	-0.11%
2017-09-22	45.10	44.75	46.05	45.10	45.60	5,200	237,020	45.581	38.73	38.42	39.54	38.73	39.15	6,056	39.138	0.00%
2017-09-21	45.10	45.10	46.30	-	-	0	0	-	38.73	38.73	39.76	-	-	0	-	0.11%
2017-09-20	45.05	45.00	46.15	-	-	0	0	-	38.68	38.64	39.63	-	-	0	-	0.00%
2017-09-19	45.05	45.05	46.25	-	-	0	0	-	38.68	38.68	39.71	-	-	0	-	0.22%
2017-09-18	44.95	44.95	46.15	-	-	0	0	-	38.60	38.60	39.63	-	-	0	-	0.67%
2017-09-15	44.65	44.35	45.55	-	-	0	0	-	38.34	38.08	39.11	-	-	0	-	0.00%
2017-09-14	44.65	44.30	45.50	-	-	0	0	-	38.34	38.04	39.07	-	-	0	-	0.00%
2017-09-13	44.65	-	-	-	-	0	0	-	38.34	-	-	-	-	0	-	1.13%
2017-09-12	44.15	44.20	45.35	-	-	0	0	-	37.91	37.95	38.94	-	-	0	-	0.34%
2017-09-11	44.00	43.95	45.10	-	-	0	0	-	37.78	37.74	38.73	-	-	0	-	0.00%
2017-09-08	44.00	43.25	44.45	44.00	44.00	5,000	220,000	44.000	37.78	37.14	38.17	37.78	37.78	5,823	37.781	-0.11%
2017-09-07	44.05	43.30	44.55	44.05	44.15	100,200	4,417,300	44.085	37.82	37.18	38.25	37.82	37.91	116,695	37.854	0.00%
2017-09-06	44.05	43.30	-	-	-	0	0	-	37.82	37.18	-	-	-	0	-	0.00%
2017-09-05	44.05	43.60	44.75	-	-	0	0	-	37.82	37.44	38.42	-	-	0	-	0.00%
2017-09-04	44.05	43.50	-	44.05	44.05	10,000	440,500	44.050	37.82	37.35	-	37.82	37.82	11,646	37.824	-0.79%
2017-09-01	44.40	44.05	-	-	-	0	0	-	38.12	37.82	-	-	-	0	-	0.00%
2017-08-31	44.40	44.00	45.15	-	-	0	0	-	38.12	37.78	38.77	-	-	0	-	0.00%
2017-08-30	44.40	43.95	45.10	-	-	0	0	-	38.12	37.74	38.73	-	-	0	-	0.00%
2017-08-29	44.40	43.60	44.75	-	-	0	0	-	38.12	37.44	38.42	-	-	0	-	0.00%
2017-08-28	44.40	44.10	45.30	-	-	0	0	-	38.12	37.87	38.90	-	-	0	-	0.00%
2017-08-25	44.40	44.45	-	-	-	0	0	-	38.12	38.17	-	-	-	0	-	0.34%
2017-08-24	44.25	-	-	-	-	0	0	-	38.00	-	-	-	-	0	-	0.91%
2017-08-22	43.85	-	-	-	-	0	0	-	37.65	-	-	-	-	0	-	0.00%
2017-08-21	43.85	43.65	-	-	-	0	0	-	37.65	37.48	-	-	-	0	-	0.00%
2017-08-18	43.85	43.50	-	-	-	0	0	-	37.65	37.35	-	-	-	0	-	0.00%
2017-08-17	43.85	-	-	-	-	0	0	-	37.65	-	-	-	-	0	-	0.00%
2017-08-16	43.85	43.80	-	-	-	0	0	-	37.65	37.61	-	-	-	0	-	0.00%
2017-08-15	43.85	43.55	-	-	-	0	0	-	37.65	37.39	-	-	-	0	-	0.00%
2017-08-14	43.85	-	-	43.85	43.85	20,000	877,000	43.850	37.65	-	-	37.65	37.65	23,292	37.652	-1.79%
2017-08-11	44.65	43.00	-	-	-	0	0	-	38.34	36.92	-	-	-	0	-	0.00%
2017-08-10	44.65	43.75	-	-	-	0	0	-	38.34	37.57	-	-	-	0	-	0.00%
2017-08-09	44.65	44.25	-	-	-	0	0	-	38.34	38.00	-	-	-	0	-	0.00%
2017-08-08	44.65	44.65	-	-	-	0	0	-	38.34	38.34	-	-	-	0	-	0.00%
2017-08-07	44.65	-	-	-	-	0	0	-	38.34	-	-	-	-	0	-	0.00%
2017-08-04	44.65	-	-	-	-	0	0	-	38.34	-	-	-	-	0	-	0.00%
2017-08-03	44.65	44.20	-	-	-	0	0	-	38.34	37.95	-	-	-	0	-	0.00%
2017-08-02	44.65	44.55	-	-	-	0	0	-	38.34	38.25	-	-	-	0	-	0.00%
2017-08-01	44.65	44.55	-	-	-	0	0	-	38.34	38.25	-	-	-	0	-	0.00%
2017-07-31	44.65	-	-	-	-	0	0	-	38.34	-	-	-	-	0	-	0.00%
2017-07-28	44.65	44.15	-	-	-	0	0	-	38.34	37.91	-	-	-	0	-	0.00%
2017-07-27	44.65	44.65	-	-	-	0	0	-	38.34	38.34	-	-	-	0	-	0.79%
2017-07-26	44.30	-	-	-	-	0	0	-	38.04	-	-	-	-	0	-	0.00%
2017-07-25	44.30	-	-	-	-	0	0	-	38.04	-	-	-	-	0	-	0.00%
2017-07-24	44.30	44.30	-	-	-	0	0	-	38.04	38.04	-	-	-	0	-	0.23%
2017-07-21	44.20	-	-	-	-	0	0	-	37.95	-	-	-	-	0	-	0.00%
2017-07-20	44.20	-	-	-	-	0	0	-	37.95	-	-	-	-	0	-	0.34%
2017-07-19	44.05	44.05	-	-	-	0	0	-	37.82	37.82	-	-	-	0	-	0.11%
2017-07-18	44.00	43.70	-	-	-	0	0	-	37.78	37.52	-	-	-	0	-	0.00%
2017-07-17	44.00	43.80	-	-	-	0	0	-	37.78	37.61	-	-	-	0	-	0.00%
2017-07-14	44.00	-	-	44.00	44.00	200	8,800	44.000	37.78	-	-	37.78	37.78	233	37.781	1.50%
2017-07-13	43.35	-	-	-	-	0	0	-	37.22	-	-	-	-	0	-	0.81%
2017-07-12	43.00	42.90	-	-	-	0	0	-	36.92	36.84	-	-	-	0	-	0.00%
2017-07-11	43.00	-	-	-	-	0	0	-	36.92	-	-	-	-	0	-	0.00%
2017-07-10	43.00	42.35	-	-	-	0	0	-	36.92	36.36	-	-	-	0	-	0.00%
2017-07-07	43.00	42.15	-	-	-	0	0	-	36.92	36.19	-	-	-	0	-	-0.46%
2017-07-06	43.20	-	-	-	-	0	0	-	37.09	-	-	-	-	0	-	0.00%
2017-07-05	43.20	42.30	-	-	-	0	0	-	37.09	36.32	-	-	-	0	-	0.00%
2017-07-04	43.20	-	-	-	-	0	0	-	37.09	-	-	-	-	0	-	0.00%
2017-07-03	43.20	-	-	-	-	0	0	-	37.09	-	-	-	-	0	-	0.00%
2017-06-30	43.20	-	-	-	-	0	0	-	37.09	-	-	-	-	0	-	0.00%
2017-06-29	43.20	42.65	-	-	-	0	0	-	37.09	36.62	-	-	-	0	-	0.00%
2017-06-28	43.20	-	-	-	-	0	0	-	37.09	-	-	-	-	0	-	0.00%
2017-06-27	43.20	42.95	-	-	-	0	0	-	37.09	36.88	-	-	-	0	-	0.00%
2017-06-26	43.20	-	-	-	-	0	0	-	37.09	-	-	-	-	0	-	0.93%
2017-06-23	42.80	42.75	-	-	-	0	0	-	36.75	36.71	-	-	-	0	-	0.00%
2017-06-22	42.80	42.80	-	-	-	0	0	-	36.75	36.75	-	-	-	0	-	0.12%
2017-06-21	42.75	-	-	-	-	0	0	-	36.71	-	-	-	-	0	-	0.00%
2017-06-20	42.75	42.75	-	-	-	0	0	-	36.71	36.71	-	-	-	0	-	0.12%
2017-06-19	42.70	-	-	-	-	0	0	-	36.66	-	-	-	-	0	-	0.00%
2017-06-16	42.70	-	-	-	-	0	0	-	36.66	-	-	-	-	0	-	0.00%
2017-06-15	42.70	42.00	-	-	-	0	0	-	36.66	36.06	-	-	-	0	-	0.00%
2017-06-14	42.70	-	-	-	-	0	0	-	36.66	-	-	-	-	0	-	0.00%
2017-06-13	42.70	42.35	-	-	-	0	0	-	36.66	36.36	-	-	-	0	-	0.00%
2017-06-12	42.70	42.25	-	-	-	0	0	-	36.66	36.28	-	-	-	0	-	0.00%
2017-06-09	42.70	42.70	-	-	-	0	0	-	36.66	36.66	-	-	-	0	-	0.47%
2017-06-08	42.50	42.50	-	-	-	0	0	-	36.49	36.49	-	-	-	0	-	0.12%
2017-06-07	42.45	42.30	-	-	-	0	0	-	36.45	36.32	-	-	-	0	-	0.00%
2017-06-06	42.45	-	-	-	-	0	0	-	36.45	-	-	-	-	0	-	0.00%
2017-06-05	42.45	-	-	-	-	0	0	-	36.45	-	-	-	-	0	-	0.00%
2017-06-02	42.45	-	-	-	-	0	0	-	36.45	-	-	-	-	0	-	0.00%
2017-06-01	42.45	41.75	-	-	-	0	0	-	36.45	35.85	-	-	-	0	-	0.00%
2017-05-31	42.45	41.90	-	-	-	0	0	-	36.45	35.98	-	-	-	0	-	0.00%
2017-05-29	42.45	42.25	-	-	-	0	0	-	36.45	36.28	-	-	-	0	-	0.00%
2017-05-26	42.45	42.30	-	-	-	0	0	-	36.45	36.32	-	-	-	0	-	0.00%
2017-05-25	42.45	42.40	-	-	-	0	0	-	36.45	36.41	-	-	-	0	-	0.00%
2017-05-24	42.45	-	-	-	-	0	0	-	36.45	-	-	-	-	0	-	0.00%
2017-05-23	42.45	42.00	-	-	-	0	0	-	36.45	36.06	-	-	-	0	-	0.00%
2017-05-22	42.45	-	-	-	-	0	0	-	36.45	-	-	-	-	0	-	0.00%
2017-05-19	42.45	-	-	42.45	42.45	5,200	220,740	42.450	36.45	-	-	36.45	36.45	6,056	36.450	1.19%
2017-05-18	41.95	41.60	-	-	-	0	0	-	36.02	35.72	-	-	-	0	-	0.00%
2017-05-17	41.95	41.90	-	-	-	0	0	-	36.02	35.98	-	-	-	0	-	0.00%
2017-05-16	41.95	-	-	-	-	0	0	-	36.02	-	-	-	-	0	-	0.00%
2017-05-15	41.95	41.95	-	-	-	0	0	-	36.02	36.02	-	-	-	0	-	0.24%
2017-05-12	41.85	-	-	-	-	0	0	-	35.93	-	-	-	-	0	-	0.00%
2017-05-11	41.85	-	-	-	-	0	0	-	35.93	-	-	-	-	0	-	0.72%
2017-05-10	41.55	41.55	-	-	-	0	0	-	35.68	35.68	-	-	-	0	-	0.00%
2017-05-09	41.55	41.50	-	-	-	0	0	-	35.68	35.63	-	-	-	0	-	0.00%
2017-05-08	41.55	-	-	41.55	41.55	10,000	415,500	41.550	35.68	-	-	35.68	35.68	11,646	35.677	1.47%
2017-05-05	40.95	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	0.00%
2017-05-04	40.95	40.95	-	-	-	0	0	-	35.16	35.16	-	-	-	0	-	0.37%
2017-05-02	40.80	40.80	-	-	-	0	0	-	35.03	35.03	-	-	-	0	-	0.37%
2017-04-28	40.65	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2017-04-27	40.65	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	0.00%
2017-04-26	40.65	40.65	-	-	-	0	0	-	34.90	34.90	-	-	-	0	-	0.62%
2017-04-25	40.40	40.40	-	-	-	0	0	-	34.69	34.69	-	-	-	0	-	0.50%
2017-04-24	40.20	-	-	-	-	0	0	-	34.52	-	-	-	-	0	-	0.00%
2017-04-21	40.20	39.65	-	-	-	0	0	-	34.52	34.05	-	-	-	0	-	0.00%
2017-04-20	40.20	-	-	-	-	0	0	-	34.52	-	-	-	-	0	-	0.00%
2017-04-19	40.20	-	-	-	-	0	0	-	34.52	-	-	-	-	0	-	0.00%
2017-04-18	40.20	39.45	-	-	-	0	0	-	34.52	33.87	-	-	-	0	-	0.00%
2017-04-13	40.20	-	41.05	-	-	0	0	-	34.52	-	35.25	-	-	0	-	0.00%
2017-04-12	40.20	-	-	-	-	0	0	-	34.52	-	-	-	-	0	-	0.00%
2017-04-11	40.20	-	-	-	-	0	0	-	34.52	-	-	-	-	0	-	0.00%
2017-04-10	40.20	39.75	-	-	-	0	0	-	34.52	34.13	-	-	-	0	-	0.00%
2017-04-07	40.20	-	-	-	-	0	0	-	34.52	-	-	-	-	0	-	0.00%
2017-04-06	40.20	-	-	-	-	0	0	-	34.52	-	-	-	-	0	-	0.00%
2017-04-05	40.20	-	-	-	-	0	0	-	34.52	-	-	-	-	0	-	0.00%
2017-04-03	40.20	39.80	41.00	-	-	0	0	-	34.52	34.17	35.20	-	-	0	-	0.00%
2017-03-31	40.20	-	-	-	-	0	0	-	34.52	-	-	-	-	0	-	0.00%
2017-03-30	40.20	-	41.00	-	-	0	0	-	34.52	-	35.20	-	-	0	-	0.00%
2017-03-29	40.20	-	-	-	-	0	0	-	34.52	-	-	-	-	0	-	0.00%
2017-03-28	40.20	-	-	-	-	0	0	-	34.52	-	-	-	-	0	-	0.00%
2017-03-27	40.20	-	-	-	-	0	0	-	34.52	-	-	-	-	0	-	0.00%
2017-03-24	40.20	-	-	-	-	0	0	-	34.52	-	-	-	-	0	-	0.00%
2017-03-23	40.20	-	-	-	-	0	0	-	34.52	-	-	-	-	0	-	0.00%
2017-03-22	40.20	39.55	40.75	-	-	0	0	-	34.52	33.96	34.99	-	-	0	-	0.00%
2017-03-21	40.20	40.20	41.35	-	-	0	0	-	34.52	34.52	35.51	-	-	0	-	0.50%
2017-03-20	40.00	-	-	-	-	0	0	-	34.35	-	-	-	-	0	-	0.63%
2017-03-17	39.75	-	-	-	-	0	0	-	34.13	-	-	-	-	0	-	0.51%
2017-03-16	39.55	-	40.65	-	-	0	0	-	33.96	-	34.90	-	-	0	-	0.51%
2017-03-15	39.35	-	-	-	-	0	0	-	33.79	-	-	-	-	0	-	0.00%
2017-03-14	39.35	-	40.20	-	-	0	0	-	33.79	-	34.52	-	-	0	-	0.00%
2017-03-13	39.35	-	-	-	-	0	0	-	33.79	-	-	-	-	0	-	0.00%
2017-03-10	39.35	-	39.55	-	-	0	0	-	33.79	-	33.96	-	-	0	-	0.00%
2017-03-09	39.35	-	39.45	-	-	0	0	-	33.79	-	33.87	-	-	0	-	0.00%
2017-03-08	39.35	38.65	39.80	-	-	0	0	-	33.79	33.19	34.17	-	-	0	-	0.00%
2017-03-07	39.35	-	39.65	-	-	0	0	-	33.79	-	34.05	-	-	0	-	0.00%
2017-03-06	39.35	38.35	-	-	-	0	0	-	33.79	32.93	-	-	-	0	-	0.00%
2017-03-03	39.35	38.20	-	-	-	0	0	-	33.79	32.80	-	-	-	0	-	0.00%
2017-03-02	39.35	38.55	39.65	39.35	39.35	100	3,935	39.350	33.79	33.10	34.05	33.79	33.79	116	33.788	1.42%
2017-03-01	38.80	-	-	-	-	0	0	-	33.32	-	-	-	-	0	-	0.00%
2017-02-28	38.80	-	-	-	-	0	0	-	33.32	-	-	-	-	0	-	0.00%
2017-02-27	38.80	-	-	-	-	0	0	-	33.32	-	-	-	-	0	-	0.00%
2017-02-24	38.80	38.55	-	-	-	0	0	-	33.32	33.10	-	-	-	0	-	0.00%
2017-02-23	38.80	-	-	-	-	0	0	-	33.32	-	-	-	-	0	-	0.39%
2017-02-22	38.65	-	-	-	-	0	0	-	33.19	-	-	-	-	0	-	0.65%
2017-02-21	38.40	-	-	-	-	0	0	-	32.97	-	-	-	-	0	-	0.13%
2017-02-20	38.35	38.35	-	-	-	0	0	-	32.93	32.93	-	-	-	0	-	0.26%
2017-02-17	38.25	-	-	-	-	0	0	-	32.84	-	-	-	-	0	-	0.00%
2017-02-16	38.25	-	-	-	-	0	0	-	32.84	-	-	-	-	0	-	0.00%
2017-02-15	38.25	-	-	-	-	0	0	-	32.84	-	-	-	-	0	-	0.39%
2017-02-14	38.10	38.10	39.25	-	-	0	0	-	32.71	32.71	33.70	-	-	0	-	0.00%
2017-02-13	38.10	-	-	-	-	0	0	-	32.71	-	-	-	-	0	-	0.66%
2017-02-10	37.85	37.85	39.00	-	-	0	0	-	32.50	32.50	33.49	-	-	0	-	0.26%
2017-02-09	37.75	-	-	-	-	0	0	-	32.41	-	-	-	-	0	-	0.13%
2017-02-08	37.70	-	-	-	-	0	0	-	32.37	-	-	-	-	0	-	0.00%
2017-02-07	37.70	37.40	38.60	-	-	0	0	-	32.37	32.11	33.14	-	-	0	-	0.00%
2017-02-06	37.70	-	-	-	-	0	0	-	32.37	-	-	-	-	0	-	0.00%
2017-02-03	37.70	-	-	-	-	2,000	75,200	37.600	32.37	-	-	-	-	2,329	32.285	0.00%
2017-02-02	37.70	-	-	-	-	0	0	-	32.37	-	-	-	-	0	-	0.00%
2017-02-01	37.70	-	38.40	-	-	0	0	-	32.37	-	32.97	-	-	0	-	0.00%
2017-01-27	37.70	-	-	-	-	0	0	-	32.37	-	-	-	-	0	-	0.94%
2017-01-26	37.35	37.35	-	-	-	0	0	-	32.07	32.07	-	-	-	0	-	1.08%
2017-01-25	36.95	36.90	38.05	-	-	0	0	-	31.73	31.68	32.67	-	-	0	-	0.00%
2017-01-24	36.95	36.60	-	-	-	0	0	-	31.73	31.43	-	-	-	0	-	0.00%
2017-01-23	36.95	-	-	-	-	0	0	-	31.73	-	-	-	-	0	-	0.00%
2017-01-20	36.95	-	37.60	36.95	36.95	40,000	1,478,000	36.950	31.73	-	32.29	31.73	31.73	46,585	31.727	1.23%
2017-01-19	36.50	-	-	-	-	0	0	-	31.34	-	-	-	-	0	-	0.00%
2017-01-18	36.50	36.40	37.70	-	-	0	0	-	31.34	31.25	32.37	-	-	0	-	0.00%
2017-01-17	36.50	-	-	-	-	0	0	-	31.34	-	-	-	-	0	-	0.00%
2017-01-16	36.50	-	-	-	-	0	0	-	31.34	-	-	-	-	0	-	0.00%
2017-01-13	36.50	36.25	37.45	-	-	0	0	-	31.34	31.13	32.16	-	-	0	-	0.00%
2017-01-12	36.50	36.50	37.70	-	-	0	0	-	31.34	31.34	32.37	-	-	0	-	0.14%
2017-01-11	36.45	36.45	37.65	-	-	0	0	-	31.30	31.30	32.33	-	-	0	-	0.69%
2017-01-10	36.20	-	-	-	-	0	0	-	31.08	-	-	-	-	0	-	0.00%
2017-01-09	36.20	35.80	-	-	-	0	0	-	31.08	30.74	-	-	-	0	-	0.00%
2017-01-06	36.20	-	-	-	-	0	0	-	31.08	-	-	-	-	0	-	0.00%
2017-01-05	36.20	-	-	36.20	36.35	69,900	2,534,715	36.262	31.08	-	-	31.08	31.21	81,407	31.136	0.28%
2017-01-04	36.10	-	-	-	-	0	0	-	31.00	-	-	-	-	0	-	0.00%
2017-01-03	36.10	-	-	-	-	0	0	-	31.00	-	-	-	-	0	-	0.00%
2016-12-30	36.10	-	-	36.10	36.10	15,000	541,500	36.100	31.00	-	-	31.00	31.00	17,469	30.997	0.56%
2016-12-29	35.90	-	-	-	-	0	0	-	30.83	-	-	-	-	0	-	-0.42%
2016-12-28	36.05	-	-	-	-	0	0	-	30.95	-	-	-	-	0	-	0.00%
2016-12-23	36.05	-	-	-	-	0	0	-	30.95	-	-	-	-	0	-	0.00%
2016-12-22	36.05	-	-	-	-	0	0	-	30.95	-	-	-	-	0	-	0.00%
2016-12-21	36.05	-	-	-	-	0	0	-	30.95	-	-	-	-	0	-	-1.66%
2016-12-20	36.66	-	-	-	-	0	0	-	31.48	-	-	-	-	0	-	0.00%
2016-12-19	36.66	-	-	-	-	0	0	-	31.48	-	-	-	-	0	-	0.00%
2016-12-16	36.66	-	-	-	-	0	0	-	31.48	-	-	-	-	0	-	0.00%
2016-12-15	36.66	-	-	-	-	0	0	-	31.48	-	-	-	-	0	-	0.00%
2016-12-14	36.66	-	-	-	-	0	0	-	31.48	-	-	-	-	0	-	0.00%
2016-12-13	36.66	-	-	-	-	0	0	-	31.48	-	-	-	-	0	-	0.00%
2016-12-12	36.66	-	-	-	-	0	0	-	31.48	-	-	-	-	0	-	0.00%
2016-12-09	36.90	-	-	36.90	36.90	10,000	369,000	36.900	31.48	-	-	31.48	31.48	11,723	31.478	1.37%
2016-12-08	36.40	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2016-12-07	36.40	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2016-12-06	36.40	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2016-12-05	36.40	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2016-12-02	36.40	-	-	36.40	36.40	20,000	728,000	36.400	31.05	-	-	31.05	31.05	23,445	31.051	0.55%
2016-12-01	36.20	-	-	-	-	0	0	-	30.88	-	-	-	-	0	-	0.00%
2016-11-30	36.20	-	-	-	-	0	0	-	30.88	-	-	-	-	0	-	0.00%
2016-11-29	36.20	-	-	-	-	0	0	-	30.88	-	-	-	-	0	-	0.00%
2016-11-28	36.20	-	-	-	-	0	0	-	30.88	-	-	-	-	0	-	0.00%
2016-11-25	36.20	-	-	-	-	0	0	-	30.88	-	-	-	-	0	-	0.00%
2016-11-24	36.20	-	-	-	-	0	0	-	30.88	-	-	-	-	0	-	0.00%
2016-11-23	36.20	-	-	-	-	0	0	-	30.88	-	-	-	-	0	-	0.00%
2016-11-22	36.20	-	-	36.20	36.20	1,000	36,200	36.200	30.88	-	-	30.88	30.88	1,172	30.881	-1.90%
2016-11-21	36.90	-	-	-	-	0	0	-	31.48	-	-	-	-	0	-	0.00%
2016-11-18	36.90	-	-	-	-	0	0	-	31.48	-	-	-	-	0	-	0.00%
2016-11-17	36.90	-	-	-	-	0	0	-	31.48	-	-	-	-	0	-	0.00%
2016-11-16	36.90	-	-	-	-	0	0	-	31.48	-	-	-	-	0	-	0.00%
2016-11-15	36.90	-	-	-	-	0	0	-	31.48	-	-	-	-	0	-	0.00%
2016-11-14	36.90	-	-	-	-	0	0	-	31.48	-	-	-	-	0	-	0.00%
2016-11-11	36.90	-	-	-	-	0	0	-	31.48	-	-	-	-	0	-	0.00%
2016-11-10	36.90	-	-	36.90	36.90	2,100	77,490	36.900	31.48	-	-	31.48	31.48	2,462	31.478
2016-11-09	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2016-11-08	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2016-11-07	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2016-11-04	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2016-11-03	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2016-11-02	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2016-11-01	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2016-10-31	-	-	-	-	-	1,000	37,150	37.150	-	-	-	-	-	1,172	31.691
2016-10-28	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2016-10-27	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2016-10-26	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2016-10-25	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2016-10-24	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2016-10-20	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2016-10-19	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2016-10-18	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2016-10-17	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2016-10-14	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-